48,400€
-3,59%
Echtzeit-Aktienkurs GMO Payment Gateway Inc.
Bid:
Ask:
Aktienkurse zur GMO Payment Gateway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 49,85 | 49,85 | 48,10 | 48,40 | -3,59% | - |
| 01.04.2025 | 49,30 | 50,20 | 48,20 | 50,20 | 1,62% | 14,00 |
| 31.03.2025 | 48,00 | 52,00 | 48,00 | 49,40 | 2,49% | - |
| 28.03.2025 | 49,40 | 49,50 | 47,70 | 48,20 | -2,63% | - |
| 27.03.2025 | 48,90 | 50,25 | 48,90 | 49,50 | 1,85% | - |
| 26.03.2025 | 48,50 | 49,90 | 48,50 | 48,60 | -0,41% | - |
| 25.03.2025 | 47,70 | 48,90 | 47,50 | 48,80 | 1,46% | - |
| 24.03.2025 | 49,30 | 49,30 | 46,90 | 48,10 | -2,43% | - |
| 21.03.2025 | 48,20 | 49,60 | 48,20 | 49,30 | 2,71% | - |
| 20.03.2025 | 47,90 | 48,40 | 47,60 | 48,00 | -0,41% | - |
| 19.03.2025 | 47,70 | 48,60 | 47,10 | 48,20 | 1,05% | - |
| 18.03.2025 | 48,30 | 48,30 | 47,40 | 47,70 | -1,45% | - |
| 17.03.2025 | 47,80 | 48,90 | 47,70 | 48,40 | 0,83% | - |
| 14.03.2025 | 47,70 | 48,50 | 46,30 | 48,00 | 1,48% | - |
| 13.03.2025 | 48,10 | 48,10 | 46,90 | 47,30 | -2,47% | - |
| 12.03.2025 | 46,00 | 48,80 | 46,00 | 48,50 | 6,36% | - |
| 11.03.2025 | 45,90 | 46,90 | 45,60 | 45,60 | -0,44% | - |
| 10.03.2025 | 46,00 | 46,50 | 45,70 | 45,80 | -0,65% | - |
| 07.03.2025 | 46,90 | 46,90 | 45,10 | 46,10 | -1,91% | - |
| 06.03.2025 | 46,90 | 47,50 | 46,50 | 47,00 | -0,63% | - |
| 05.03.2025 | 47,10 | 47,50 | 46,10 | 47,30 | 1,28% | - |
| 04.03.2025 | 48,10 | 48,20 | 46,60 | 46,70 | -2,91% | - |
| 03.03.2025 | 48,00 | 48,90 | 47,70 | 48,10 | -0,62% | - |
| 28.02.2025 | 50,40 | 50,40 | 47,50 | 48,40 | -3,97% | - |
| 27.02.2025 | 50,50 | 50,75 | 49,50 | 50,40 | 0,00% | - |
| 26.02.2025 | 49,90 | 50,75 | 48,70 | 50,40 | 3,49% | - |
| 25.02.2025 | 51,25 | 51,25 | 48,60 | 48,70 | -4,04% | - |
| 24.02.2025 | 51,75 | 51,75 | 50,75 | 50,75 | -1,93% | - |
| 21.02.2025 | 51,00 | 52,00 | 50,75 | 51,75 | 1,47% | - |
| 20.02.2025 | 51,50 | 51,50 | 50,50 | 51,00 | -0,49% | - |
| 19.02.2025 | 50,40 | 51,50 | 50,25 | 51,25 | 1,69% | - |
| 18.02.2025 | 50,75 | 50,75 | 50,25 | 50,40 | -0,20% | - |
| 17.02.2025 | 53,00 | 53,00 | 49,30 | 50,50 | -4,72% | - |
| 14.02.2025 | 52,00 | 53,25 | 52,00 | 53,00 | 1,92% | - |
| 13.02.2025 | 55,25 | 55,25 | 51,25 | 52,00 | -6,73% | - |
| 12.02.2025 | 56,00 | 56,25 | 55,25 | 55,75 | -0,89% | - |
| 11.02.2025 | 56,00 | 56,75 | 55,50 | 56,25 | 0,45% | - |
| 10.02.2025 | 54,50 | 56,00 | 54,50 | 56,00 | 2,75% | - |
| 07.02.2025 | 53,50 | 54,75 | 53,50 | 54,50 | 1,87% | - |
| 06.02.2025 | 51,75 | 53,75 | 51,75 | 53,50 | 2,88% | - |
| 05.02.2025 | 49,95 | 52,25 | 49,95 | 52,00 | 3,38% | - |
| 04.02.2025 | 50,20 | 50,75 | 49,40 | 50,30 | 0,00% | - |
| 03.02.2025 | 50,75 | 50,75 | 49,85 | 50,30 | -0,89% | - |
| 31.01.2025 | 51,50 | 51,50 | 50,50 | 50,75 | -1,93% | - |
| 30.01.2025 | 51,00 | 52,25 | 51,00 | 51,75 | 1,47% | - |
| 29.01.2025 | 51,00 | 51,75 | 50,50 | 51,00 | -0,97% | - |
| 28.01.2025 | 50,75 | 51,50 | 50,25 | 51,50 | 5,53% | - |
| 27.01.2025 | 49,00 | 49,30 | 48,70 | 48,80 | -0,20% | - |
| 24.01.2025 | 48,10 | 49,40 | 48,10 | 48,90 | 1,66% | - |
| 23.01.2025 | 47,70 | 48,10 | 47,20 | 48,10 | 0,42% | - |
| 22.01.2025 | 48,70 | 48,70 | 47,30 | 47,90 | -2,04% | - |
| 21.01.2025 | 48,50 | 49,10 | 48,50 | 48,90 | 0,82% | - |
| 20.01.2025 | 47,90 | 49,00 | 47,90 | 48,50 | 0,62% | - |
| 17.01.2025 | 48,10 | 48,30 | 47,70 | 48,20 | 1,05% | - |
| 16.01.2025 | 46,90 | 47,90 | 46,90 | 47,70 | 1,71% | - |
| 15.01.2025 | 46,70 | 47,30 | 46,00 | 46,90 | 0,43% | - |
| 14.01.2025 | 49,00 | 49,00 | 46,50 | 46,70 | -4,69% | - |
| 13.01.2025 | 48,10 | 49,00 | 48,10 | 49,00 | 2,08% | - |
| 10.01.2025 | 47,10 | 48,20 | 47,10 | 48,00 | 0,63% | - |
| 09.01.2025 | 46,90 | 47,80 | 46,90 | 47,70 | 1,92% | - |
| 08.01.2025 | 46,70 | 47,70 | 46,50 | 46,80 | 0,86% | - |
| 07.01.2025 | 47,20 | 47,20 | 45,30 | 46,40 | -2,32% | - |
| 06.01.2025 | 49,10 | 49,10 | 46,60 | 47,50 | -3,46% | - |
| 03.01.2025 | 49,10 | 49,50 | 48,60 | 49,20 | 0,41% | - |
| 02.01.2025 | 48,40 | 49,30 | 48,40 | 49,00 | 1,24% | - |
| 30.12.2024 | 48,70 | 48,70 | 47,80 | 48,40 | 0,00% | - |
| 27.12.2024 | 48,70 | 48,80 | 48,20 | 48,40 | -2,91% | - |
| 23.12.2024 | 49,00 | 49,85 | 49,00 | 49,85 | 1,73% | 5,00 |
| 20.12.2024 | 49,20 | 49,40 | 48,20 | 49,00 | -0,41% | - |
| 19.12.2024 | 51,25 | 51,25 | 48,90 | 49,20 | -4,00% | - |
| 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% | - |