49,300€
-3,80%
Echtzeit-Aktienkurs GMO Payment Gateway Inc.
Bid:
Ask:
Aktienkurse zur GMO Payment Gateway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 51,25 | 51,25 | 49,00 | 49,30 | -3,80% | - |
| 18.12.2024 | 53,00 | 53,00 | 50,25 | 51,25 | -3,30% | - |
| 17.12.2024 | 52,50 | 53,25 | 51,75 | 53,00 | 0,95% | - |
| 16.12.2024 | 53,75 | 53,75 | 51,75 | 52,50 | -2,33% | - |
| 13.12.2024 | 54,25 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 12.12.2024 | 53,00 | 54,50 | 53,00 | 54,25 | 2,36% | - |
| 11.12.2024 | 53,50 | 53,75 | 52,75 | 53,00 | -0,93% | - |
| 10.12.2024 | 54,25 | 54,25 | 52,75 | 53,50 | -0,93% | - |
| 09.12.2024 | 52,00 | 54,75 | 52,00 | 54,00 | 3,85% | - |
| 06.12.2024 | 53,00 | 53,00 | 51,75 | 52,00 | -1,89% | - |
| 05.12.2024 | 52,50 | 53,75 | 52,50 | 53,00 | 0,95% | - |
| 04.12.2024 | 52,00 | 53,25 | 52,00 | 52,50 | 0,96% | - |
| 03.12.2024 | 50,40 | 52,50 | 50,40 | 52,00 | 3,38% | - |
| 02.12.2024 | 49,85 | 50,75 | 49,50 | 50,30 | 0,90% | - |
| 29.11.2024 | 50,40 | 50,40 | 48,70 | 49,85 | -1,09% | - |
| 28.11.2024 | 50,20 | 50,75 | 49,90 | 50,40 | 0,40% | - |
| 27.11.2024 | 48,90 | 50,75 | 48,90 | 50,20 | 2,66% | - |
| 26.11.2024 | 48,40 | 49,10 | 48,30 | 48,90 | 1,03% | - |
| 25.11.2024 | 48,90 | 48,90 | 44,60 | 48,40 | -1,02% | - |
| 22.11.2024 | 49,00 | 49,20 | 48,40 | 48,90 | 4,04% | - |
| 21.11.2024 | 46,10 | 47,10 | 46,10 | 47,00 | 1,95% | - |
| 20.11.2024 | 45,10 | 46,70 | 45,10 | 46,10 | 2,22% | - |
| 19.11.2024 | 42,20 | 46,10 | 42,20 | 45,10 | 6,87% | - |
| 18.11.2024 | 42,80 | 42,90 | 41,60 | 42,20 | -1,40% | - |
| 15.11.2024 | 43,70 | 43,70 | 41,80 | 42,80 | -2,06% | - |
| 14.11.2024 | 46,70 | 46,70 | 42,60 | 43,70 | -6,42% | 500,00 |
| 13.11.2024 | 53,75 | 53,75 | 46,00 | 46,70 | -13,12% | - |
| 12.11.2024 | 53,75 | 54,25 | 49,90 | 53,75 | 0,00% | - |
| 11.11.2024 | 53,25 | 54,00 | 52,75 | 53,75 | 0,94% | - |
| 08.11.2024 | 52,75 | 53,75 | 52,50 | 53,25 | 0,95% | - |
| 07.11.2024 | 53,75 | 53,75 | 52,50 | 52,75 | -1,86% | - |
| 06.11.2024 | 54,25 | 55,25 | 53,25 | 53,75 | 0,00% | - |
| 05.11.2024 | 53,25 | 55,25 | 52,50 | 53,75 | 0,94% | 500,00 |
| 04.11.2024 | 53,75 | 54,25 | 53,00 | 53,25 | -0,93% | - |
| 01.11.2024 | 54,75 | 54,75 | 52,75 | 53,75 | -1,83% | - |
| 31.10.2024 | 54,25 | 56,25 | 54,25 | 54,75 | 0,00% | - |
| 30.10.2024 | 54,25 | 56,00 | 54,25 | 54,75 | 0,92% | - |
| 29.10.2024 | 52,25 | 54,50 | 52,25 | 54,25 | 3,83% | - |
| 28.10.2024 | 51,00 | 52,25 | 51,00 | 52,25 | 2,45% | - |
| 25.10.2024 | 52,00 | 52,00 | 50,75 | 51,00 | -1,92% | - |
| 24.10.2024 | 52,25 | 52,25 | 51,75 | 52,00 | -0,48% | - |
| 23.10.2024 | 53,75 | 53,75 | 51,75 | 52,25 | -2,34% | - |
| 22.10.2024 | 56,25 | 56,25 | 52,00 | 53,50 | -4,89% | - |
| 21.10.2024 | 56,50 | 56,75 | 55,75 | 56,25 | -0,44% | - |
| 18.10.2024 | 55,75 | 57,25 | 55,50 | 56,50 | 1,35% | - |
| 17.10.2024 | 57,25 | 57,25 | 55,75 | 55,75 | -2,62% | - |
| 16.10.2024 | 57,25 | 57,50 | 56,75 | 57,25 | -0,87% | - |
| 15.10.2024 | 58,25 | 59,75 | 57,25 | 57,75 | 0,43% | - |
| 14.10.2024 | 57,75 | 58,00 | 57,50 | 57,50 | -0,43% | - |
| 11.10.2024 | 57,75 | 58,25 | 55,50 | 57,75 | 4,05% | - |
| 10.10.2024 | 56,25 | 56,25 | 54,75 | 55,50 | -1,33% | - |
| 09.10.2024 | 56,50 | 56,75 | 55,75 | 56,25 | -0,44% | - |
| 08.10.2024 | 56,75 | 57,25 | 55,75 | 56,50 | -0,44% | - |
| 07.10.2024 | 57,25 | 57,75 | 56,00 | 56,75 | -0,87% | - |
| 04.10.2024 | 54,00 | 57,25 | 54,00 | 57,25 | 6,02% | - |
| 03.10.2024 | 53,50 | 54,50 | 53,50 | 54,00 | 1,41% | - |
| 02.10.2024 | 54,25 | 54,25 | 53,00 | 53,25 | -1,84% | - |
| 01.10.2024 | 55,50 | 55,50 | 52,75 | 54,25 | -2,25% | - |
| 30.09.2024 | 54,75 | 56,25 | 54,75 | 55,50 | 1,37% | - |
| 27.09.2024 | 58,75 | 58,75 | 54,25 | 54,75 | -6,81% | - |
| 26.09.2024 | 57,25 | 59,25 | 57,25 | 58,75 | 3,52% | - |
| 25.09.2024 | 57,25 | 57,25 | 56,25 | 56,75 | -0,87% | - |
| 24.09.2024 | 57,75 | 58,00 | 57,00 | 57,25 | -3,38% | - |
| 23.09.2024 | 59,00 | 59,75 | 58,25 | 59,25 | 0,85% | - |
| 20.09.2024 | 58,75 | 59,50 | 58,25 | 58,75 | 0,00% | - |
| 19.09.2024 | 57,50 | 59,75 | 57,50 | 58,75 | 2,17% | - |
| 18.09.2024 | 58,50 | 58,50 | 56,25 | 57,50 | -1,71% | - |
| 17.09.2024 | 56,25 | 59,25 | 56,25 | 58,50 | 4,00% | - |
| 16.09.2024 | 56,25 | 57,25 | 56,00 | 56,25 | 0,00% | - |
| 13.09.2024 | 57,75 | 57,75 | 56,25 | 56,25 | -2,60% | - |
| 12.09.2024 | 57,25 | 58,00 | 56,75 | 57,75 | 0,00% | - |
| 11.09.2024 | 55,75 | 58,50 | 55,75 | 57,75 | 3,59% | - |
| 10.09.2024 | 55,50 | 295,00 | 54,75 | 55,75 | 0,45% | - |
| 09.09.2024 | 55,25 | 55,75 | 54,75 | 55,50 | 1,83% | - |
| 06.09.2024 | 55,25 | 56,25 | 54,25 | 54,50 | -3,96% | - |
| 05.09.2024 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 04.09.2024 | 55,25 | 57,25 | 55,25 | 56,75 | 2,71% | - |
| 03.09.2024 | 56,00 | 57,00 | 55,25 | 55,25 | -1,34% | - |
| 02.09.2024 | 57,50 | 57,50 | 55,50 | 56,00 | -2,61% | - |
| 30.08.2024 | 58,25 | 58,25 | 56,75 | 57,50 | -1,29% | - |
| 29.08.2024 | 57,75 | 59,00 | 57,75 | 58,25 | 0,87% | - |
| 28.08.2024 | 58,50 | 58,75 | 56,75 | 57,75 | -1,28% | - |
| 27.08.2024 | 58,25 | 58,75 | 57,75 | 58,50 | 0,43% | - |
| 26.08.2024 | 58,25 | 58,75 | 57,75 | 58,25 | 2,64% | - |
| 22.08.2024 | 57,25 | 57,75 | 56,75 | 56,75 | 6,07% | - |
| 21.08.2024 | 53,25 | 53,75 | 53,00 | 53,50 | 1,90% | - |
| 20.08.2024 | 49,40 | 53,75 | 49,40 | 52,50 | 6,28% | 300,00 |
| 19.08.2024 | 50,30 | 50,30 | 49,30 | 49,40 | -1,79% | - |
| 16.08.2024 | 48,90 | 50,75 | 48,90 | 50,30 | 2,86% | - |
| 15.08.2024 | 48,80 | 49,30 | 48,10 | 48,90 | -2,40% | - |
| 14.08.2024 | 50,30 | 50,40 | 49,20 | 50,10 | -0,40% | - |
| 13.08.2024 | 47,40 | 50,30 | 47,40 | 50,30 | 6,12% | - |
| 12.08.2024 | 47,80 | 47,80 | 47,10 | 47,40 | -0,84% | - |
| 09.08.2024 | 52,25 | 52,25 | 47,20 | 47,80 | -8,52% | - |
| 08.08.2024 | 50,35 | 52,50 | 50,35 | 52,25 | 3,77% | - |
| 07.08.2024 | 49,30 | 52,25 | 49,30 | 50,35 | 0,10% | - |
| 06.08.2024 | 49,30 | 51,25 | 49,30 | 50,30 | -0,10% | - |
| 05.08.2024 | 47,80 | 50,65 | 46,80 | 50,35 | 8,28% | - |
| 02.08.2024 | 49,30 | 49,30 | 45,70 | 46,50 | -5,68% | - |
| 01.08.2024 | 50,75 | 51,25 | 49,00 | 49,30 | -4,73% | - |