37,800€
-6,20%
Echtzeit-Aktienkurs GMO PAYMENT GATEWAY INC.
Bid:
Ask:
Aktienkurse zur GMO PAYMENT GATEWAY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 40,30 | 40,30 | 37,30 | 37,80 | -6,20% | - |
| 13.05.2026 | 40,50 | 40,50 | 40,10 | 40,30 | -0,98% | - |
| 12.05.2026 | 40,50 | 40,80 | 40,40 | 40,70 | -1,45% | - |
| 11.05.2026 | 42,20 | 42,20 | 41,20 | 41,30 | -1,67% | - |
| 08.05.2026 | 42,10 | 42,10 | 41,90 | 42,00 | 0,48% | - |
| 07.05.2026 | 41,30 | 42,10 | 41,30 | 41,80 | -0,95% | - |
| 06.05.2026 | 42,00 | 42,40 | 42,00 | 42,20 | 0,24% | - |
| 05.05.2026 | 42,40 | 42,40 | 42,10 | 42,10 | -0,94% | - |
| 04.05.2026 | 42,50 | 42,50 | 42,40 | 42,50 | 0,47% | - |
| 30.04.2026 | 42,20 | 42,30 | 41,10 | 42,30 | -0,24% | - |
| 29.04.2026 | 42,30 | 42,40 | 42,30 | 42,40 | -0,24% | - |
| 28.04.2026 | 42,30 | 42,60 | 42,30 | 42,50 | 1,92% | - |
| 27.04.2026 | 41,80 | 41,80 | 41,70 | 41,70 | -2,34% | - |
| 24.04.2026 | 43,00 | 43,00 | 42,70 | 42,70 | -1,61% | - |
| 23.04.2026 | 43,10 | 43,50 | 43,10 | 43,40 | -3,77% | - |
| 22.04.2026 | 45,80 | 45,80 | 44,10 | 45,10 | -2,17% | - |
| 21.04.2026 | 47,80 | 47,80 | 45,90 | 46,10 | -3,96% | - |
| 20.04.2026 | 49,10 | 49,10 | 47,20 | 48,00 | -0,41% | - |
| 17.04.2026 | 48,40 | 48,50 | 47,80 | 48,20 | 0,42% | - |
| 16.04.2026 | 48,40 | 48,50 | 48,00 | 48,00 | 0,21% | - |
| 15.04.2026 | 46,60 | 48,00 | 46,60 | 47,90 | 3,68% | - |
| 14.04.2026 | 46,00 | 46,20 | 45,80 | 46,20 | 2,44% | - |
| 13.04.2026 | 45,50 | 45,50 | 44,50 | 45,10 | -1,10% | - |
| 10.04.2026 | 46,30 | 46,30 | 45,40 | 45,60 | -1,94% | - |
| 09.04.2026 | 46,90 | 47,30 | 46,50 | 46,50 | -2,31% | - |
| 08.04.2026 | 47,70 | 47,80 | 47,00 | 47,60 | 1,06% | - |
| 07.04.2026 | 47,10 | 47,30 | 46,90 | 47,10 | 3,52% | - |
| 02.04.2026 | 45,40 | 45,70 | 45,30 | 45,50 | -0,44% | - |
| 01.04.2026 | 46,20 | 46,20 | 45,00 | 45,70 | 1,33% | - |
| 31.03.2026 | 45,20 | 45,40 | 43,80 | 45,10 | 1,58% | - |
| 30.03.2026 | 44,20 | 45,10 | 44,10 | 44,40 | 1,60% | - |
| 27.03.2026 | 42,50 | 44,70 | 42,50 | 43,70 | 2,58% | - |
| 26.03.2026 | 42,80 | 43,40 | 42,60 | 42,60 | -0,23% | - |
| 25.03.2026 | 43,20 | 43,20 | 42,50 | 42,70 | 0,00% | - |
| 24.03.2026 | 42,00 | 42,90 | 42,00 | 42,70 | 0,47% | - |
| 23.03.2026 | 42,20 | 42,50 | 41,00 | 42,50 | 0,71% | - |
| 20.03.2026 | 42,30 | 42,30 | 42,10 | 42,20 | -0,24% | - |
| 19.03.2026 | 41,70 | 43,30 | 41,70 | 42,30 | 0,00% | - |
| 18.03.2026 | 42,90 | 43,20 | 42,30 | 42,30 | 0,48% | - |
| 17.03.2026 | 41,70 | 42,50 | 41,70 | 42,10 | 0,96% | - |
| 16.03.2026 | 41,90 | 42,00 | 40,70 | 41,70 | -0,24% | - |
| 13.03.2026 | 42,60 | 42,60 | 40,50 | 41,80 | -2,34% | - |
| 12.03.2026 | 43,20 | 44,20 | 42,70 | 42,80 | -1,15% | - |
| 11.03.2026 | 44,50 | 44,50 | 40,30 | 43,30 | -1,14% | - |
| 10.03.2026 | 44,50 | 44,50 | 43,40 | 43,80 | 0,69% | - |
| 09.03.2026 | 43,40 | 44,80 | 43,30 | 43,50 | -0,91% | - |
| 06.03.2026 | 44,30 | 44,70 | 43,70 | 43,90 | 2,57% | - |
| 05.03.2026 | 42,70 | 43,20 | 42,20 | 42,80 | 3,88% | - |
| 04.03.2026 | 41,10 | 42,20 | 39,90 | 41,20 | 1,98% | - |
| 03.03.2026 | 42,30 | 42,30 | 40,00 | 40,40 | -4,04% | - |
| 02.03.2026 | 43,80 | 43,80 | 40,70 | 42,10 | -3,00% | 20,00 |
| 27.02.2026 | 41,50 | 44,40 | 41,50 | 43,40 | 5,34% | - |
| 26.02.2026 | 40,70 | 42,00 | 40,70 | 41,20 | 1,23% | - |
| 25.02.2026 | 41,20 | 41,20 | 39,90 | 40,70 | -1,93% | 30,00 |
| 24.02.2026 | 40,90 | 42,10 | 40,80 | 41,50 | 0,97% | - |
| 23.02.2026 | 41,00 | 41,20 | 41,00 | 41,10 | 0,74% | - |
| 20.02.2026 | 41,00 | 41,30 | 40,50 | 40,80 | 0,49% | - |
| 19.02.2026 | 41,10 | 41,50 | 40,60 | 40,60 | 0,50% | - |
| 18.02.2026 | 40,30 | 40,70 | 39,70 | 40,40 | -0,98% | - |
| 17.02.2026 | 40,90 | 41,30 | 40,20 | 40,80 | 0,00% | - |
| 16.02.2026 | 41,10 | 41,30 | 40,70 | 40,80 | -3,55% | - |
| 13.02.2026 | 42,50 | 43,10 | 41,70 | 42,30 | -12,42% | - |
| 12.02.2026 | 48,40 | 52,25 | 48,10 | 48,30 | 1,68% | - |
| 11.02.2026 | 47,30 | 47,70 | 47,30 | 47,50 | 0,00% | - |
| 10.02.2026 | 46,10 | 47,70 | 46,10 | 47,50 | 3,04% | - |
| 09.02.2026 | 45,80 | 47,40 | 45,80 | 46,10 | 1,54% | - |
| 06.02.2026 | 45,90 | 45,90 | 45,10 | 45,40 | -1,09% | - |
| 05.02.2026 | 46,50 | 46,90 | 44,40 | 45,90 | -0,43% | - |
| 04.02.2026 | 47,70 | 47,70 | 45,50 | 46,10 | -3,76% | - |
| 03.02.2026 | 47,90 | 49,10 | 47,80 | 47,90 | 0,00% | - |
| 02.02.2026 | 48,80 | 48,80 | 47,50 | 47,90 | -2,24% | - |
| 30.01.2026 | 48,10 | 50,25 | 47,80 | 49,00 | 1,87% | - |
| 29.01.2026 | 48,10 | 48,80 | 47,20 | 48,10 | -2,04% | - |
| 28.01.2026 | 48,90 | 49,20 | 46,90 | 49,10 | 0,41% | - |
| 27.01.2026 | 49,95 | 49,95 | 48,80 | 48,90 | -1,91% | - |
| 26.01.2026 | 50,65 | 50,65 | 49,40 | 49,85 | -2,25% | - |
| 23.01.2026 | 51,00 | 51,25 | 50,30 | 51,00 | 0,00% | - |
| 22.01.2026 | 51,50 | 51,50 | 50,25 | 51,00 | -0,97% | - |
| 21.01.2026 | 51,00 | 51,75 | 50,40 | 51,50 | 0,00% | - |
| 20.01.2026 | 51,75 | 52,25 | 51,50 | 51,50 | -1,44% | - |
| 19.01.2026 | 53,00 | 53,00 | 51,75 | 52,25 | -1,88% | - |
| 16.01.2026 | 52,50 | 53,50 | 52,50 | 53,25 | 0,95% | - |
| 15.01.2026 | 52,75 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 14.01.2026 | 54,25 | 54,25 | 52,00 | 52,25 | -3,69% | - |
| 13.01.2026 | 55,75 | 55,75 | 53,25 | 54,25 | -1,36% | - |
| 12.01.2026 | 56,00 | 56,00 | 55,00 | 55,00 | -0,45% | - |
| 09.01.2026 | 54,50 | 55,25 | 53,75 | 55,25 | 2,31% | - |
| 08.01.2026 | 52,50 | 54,75 | 52,50 | 54,00 | 2,37% | - |
| 07.01.2026 | 51,50 | 53,00 | 51,50 | 52,75 | 2,43% | - |
| 06.01.2026 | 52,00 | 52,00 | 50,50 | 51,50 | -1,44% | - |
| 05.01.2026 | 53,75 | 53,75 | 51,25 | 52,25 | -1,88% | - |
| 02.01.2026 | 53,50 | 53,50 | 53,25 | 53,25 | 0,00% | - |
| 30.12.2025 | 54,00 | 54,00 | 51,25 | 53,25 | -1,84% | - |
| 29.12.2025 | 54,25 | 54,50 | 54,00 | 54,25 | 1,88% | - |
| 23.12.2025 | 52,75 | 53,50 | 51,25 | 53,25 | 1,43% | - |
| 22.12.2025 | 55,00 | 55,00 | 49,50 | 52,50 | -4,11% | - |
| 19.12.2025 | 53,75 | 56,00 | 53,25 | 54,75 | 3,30% | - |
| 18.12.2025 | 52,50 | 53,75 | 52,25 | 53,00 | 1,92% | - |
| 17.12.2025 | 53,00 | 53,50 | 51,25 | 52,00 | -1,89% | - |
| 16.12.2025 | 53,50 | 53,50 | 51,75 | 53,00 | -2,30% | - |