117,080$
1,96%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 116,00 | 117,71 | 115,96 | 117,08 | 1,96% | 1.029.605,00 |
| 20.11.2024 | 115,35 | 115,39 | 114,12 | 114,83 | 0,10% | 1.718.141,00 |
| 19.11.2024 | 114,72 | 115,52 | 114,00 | 114,72 | -1,15% | 2.795.765,00 |
| 18.11.2024 | 115,57 | 116,15 | 114,68 | 116,06 | 0,05% | 1.428.336,00 |
| 15.11.2024 | 116,00 | 117,49 | 115,19 | 116,00 | -0,18% | 1.749.706,00 |
| 14.11.2024 | 116,56 | 117,50 | 115,82 | 116,21 | 0,12% | 1.486.243,00 |
| 13.11.2024 | 116,77 | 117,73 | 116,00 | 116,07 | -0,25% | 2.033.387,00 |
| 12.11.2024 | 114,41 | 118,05 | 114,41 | 116,36 | 0,82% | 2.742.039,00 |
| 11.11.2024 | 112,25 | 115,94 | 112,01 | 115,41 | 4,09% | 2.241.302,00 |
| 08.11.2024 | 111,66 | 112,55 | 110,60 | 110,88 | -0,93% | 3.384.636,00 |
| 07.11.2024 | 114,40 | 115,02 | 111,78 | 111,92 | -2,71% | 2.024.005,00 |
| 06.11.2024 | 111,85 | 115,29 | 109,87 | 115,04 | 7,14% | 3.809.099,00 |
| 05.11.2024 | 105,25 | 107,48 | 105,13 | 107,37 | 2,11% | 1.915.058,00 |
| 04.11.2024 | 104,93 | 107,12 | 104,76 | 105,15 | 0,68% | 3.102.987,00 |
| 01.11.2024 | 103,62 | 105,39 | 103,01 | 104,44 | 0,70% | 2.413.261,00 |
| 31.10.2024 | 103,00 | 105,84 | 102,66 | 103,71 | 0,37% | 2.787.306,00 |
| 30.10.2024 | 98,00 | 104,43 | 96,60 | 103,33 | 4,32% | 4.753.346,00 |
| 29.10.2024 | 101,20 | 101,20 | 98,90 | 99,05 | -2,66% | 2.264.576,00 |
| 28.10.2024 | 99,76 | 101,91 | 99,06 | 101,76 | 2,65% | 1.988.773,00 |
| 25.10.2024 | 100,71 | 100,97 | 98,73 | 99,13 | -0,40% | 1.335.434,00 |
| 24.10.2024 | 100,05 | 100,59 | 99,26 | 99,53 | -0,35% | 1.781.634,00 |
| 23.10.2024 | 99,31 | 99,96 | 98,78 | 99,88 | 0,57% | 1.930.873,00 |
| 22.10.2024 | 99,01 | 100,31 | 98,95 | 99,31 | -0,67% | 1.692.417,00 |
| 21.10.2024 | 101,08 | 102,41 | 99,59 | 99,98 | -2,28% | 1.873.026,00 |
| 18.10.2024 | 101,80 | 102,93 | 100,36 | 102,31 | 0,68% | 2.206.869,00 |
| 17.10.2024 | 102,19 | 102,56 | 100,07 | 101,62 | -0,12% | 1.932.844,00 |
| 16.10.2024 | 102,51 | 103,78 | 101,57 | 101,74 | -1,08% | 1.553.732,00 |
| 15.10.2024 | 103,00 | 103,99 | 102,40 | 102,85 | 0,21% | 1.697.056,00 |
| 14.10.2024 | 100,56 | 102,77 | 99,90 | 102,63 | 2,01% | 1.171.328,00 |
| 11.10.2024 | 98,90 | 100,70 | 98,71 | 100,61 | 1,75% | 1.832.312,00 |
| 10.10.2024 | 99,07 | 99,57 | 98,10 | 98,88 | -1,53% | 2.112.911,00 |
| 09.10.2024 | 98,74 | 101,00 | 98,29 | 100,42 | 1,62% | 2.236.356,00 |
| 08.10.2024 | 97,75 | 99,61 | 97,69 | 98,82 | 1,28% | 2.189.892,00 |
| 07.10.2024 | 98,72 | 98,99 | 96,27 | 97,57 | -1,09% | 2.163.964,00 |
| 04.10.2024 | 99,34 | 99,49 | 97,53 | 98,65 | 0,47% | 1.963.228,00 |
| 03.10.2024 | 97,32 | 98,63 | 97,25 | 98,19 | 0,54% | 1.502.637,00 |
| 02.10.2024 | 100,02 | 100,02 | 96,57 | 97,66 | -2,75% | 3.350.982,00 |
| 01.10.2024 | 101,15 | 101,88 | 99,89 | 100,42 | -1,95% | 2.596.164,00 |
| 30.09.2024 | 100,27 | 102,57 | 100,22 | 102,42 | 1,39% | 2.831.602,00 |
| 27.09.2024 | 98,65 | 101,52 | 97,85 | 101,02 | 3,43% | 2.701.443,00 |
| 26.09.2024 | 97,80 | 98,35 | 96,42 | 97,67 | 0,63% | 4.402.275,00 |
| 25.09.2024 | 100,76 | 101,00 | 96,01 | 97,06 | -6,50% | 7.979.929,00 |
| 24.09.2024 | 111,21 | 117,96 | 102,50 | 103,81 | -6,46% | 9.955.420,00 |
| 23.09.2024 | 111,24 | 112,88 | 110,59 | 110,98 | 0,26% | 2.029.932,00 |
| 20.09.2024 | 112,30 | 112,30 | 109,86 | 110,69 | -2,02% | 2.648.194,00 |
| 19.09.2024 | 113,49 | 114,05 | 111,47 | 112,97 | 1,54% | 2.035.524,00 |
| 18.09.2024 | 111,97 | 113,20 | 111,17 | 111,26 | -0,72% | 1.052.010,00 |
| 17.09.2024 | 112,17 | 112,88 | 111,00 | 112,07 | 0,92% | 1.254.740,00 |
| 16.09.2024 | 110,84 | 111,53 | 109,74 | 111,05 | 0,55% | 984.394,00 |
| 13.09.2024 | 109,54 | 111,23 | 109,54 | 110,44 | 1,00% | 1.123.798,00 |
| 12.09.2024 | 109,59 | 110,00 | 107,19 | 109,35 | 0,02% | 1.143.049,00 |
| 11.09.2024 | 108,29 | 109,61 | 105,98 | 109,33 | -0,03% | 1.323.564,00 |
| 10.09.2024 | 110,14 | 110,15 | 107,66 | 109,36 | -0,58% | 1.860.221,00 |
| 09.09.2024 | 108,75 | 111,10 | 108,37 | 110,00 | 1,90% | 1.822.290,00 |
| 06.09.2024 | 108,74 | 110,27 | 107,68 | 107,95 | -0,93% | 2.121.696,00 |
| 05.09.2024 | 110,65 | 110,65 | 108,27 | 108,96 | -0,98% | 1.299.017,00 |
| 04.09.2024 | 109,47 | 111,35 | 109,19 | 110,04 | 0,41% | 1.206.451,00 |
| 03.09.2024 | 110,08 | 111,22 | 109,00 | 109,59 | -1,28% | 1.244.490,00 |
| 30.08.2024 | 111,16 | 111,45 | 110,25 | 111,01 | 0,12% | 2.013.645,00 |
| 29.08.2024 | 109,24 | 111,84 | 108,64 | 110,88 | 2,29% | 1.462.310,00 |
| 28.08.2024 | 109,77 | 110,20 | 107,64 | 108,40 | -1,44% | 1.559.534,00 |
| 27.08.2024 | 110,02 | 110,65 | 109,50 | 109,98 | -0,38% | 897.716,00 |
| 26.08.2024 | 111,15 | 112,12 | 110,04 | 110,40 | -0,08% | 979.978,00 |
| 23.08.2024 | 109,82 | 110,56 | 109,21 | 110,49 | 1,15% | 1.036.303,00 |
| 22.08.2024 | 109,55 | 111,06 | 109,11 | 109,23 | -0,11% | 1.108.744,00 |
| 21.08.2024 | 109,39 | 109,54 | 108,00 | 109,35 | 0,64% | 1.490.102,00 |
| 20.08.2024 | 109,89 | 109,95 | 108,37 | 108,65 | -1,14% | 1.224.268,00 |
| 19.08.2024 | 109,38 | 110,32 | 109,18 | 109,90 | 0,98% | 1.235.457,00 |
| 16.08.2024 | 108,11 | 109,69 | 107,97 | 108,83 | 0,05% | 2.080.238,00 |
| 15.08.2024 | 106,72 | 109,28 | 106,72 | 108,78 | 3,52% | 2.932.331,00 |
| 14.08.2024 | 104,16 | 105,40 | 103,85 | 105,08 | 1,27% | 2.145.489,00 |
| 13.08.2024 | 101,05 | 104,31 | 100,56 | 103,76 | 3,32% | 2.079.737,00 |
| 12.08.2024 | 102,07 | 102,84 | 100,19 | 100,43 | -1,60% | 1.613.876,00 |
| 09.08.2024 | 103,99 | 104,43 | 101,95 | 102,06 | -1,92% | 2.093.563,00 |
| 08.08.2024 | 100,42 | 104,53 | 99,98 | 104,06 | 4,62% | 3.671.360,00 |
| 07.08.2024 | 97,57 | 101,88 | 96,82 | 99,46 | 6,92% | 3.758.161,00 |
| 06.08.2024 | 92,62 | 94,99 | 92,01 | 93,02 | 0,39% | 2.862.550,00 |
| 05.08.2024 | 93,00 | 94,67 | 92,11 | 92,66 | -3,10% | 2.522.045,00 |
| 02.08.2024 | 96,50 | 96,78 | 93,99 | 95,62 | -2,55% | 1.944.201,00 |
| 01.08.2024 | 101,91 | 102,38 | 97,78 | 98,12 | -3,46% | 1.726.387,00 |
| 31.07.2024 | 101,72 | 102,65 | 100,10 | 101,64 | -0,18% | 1.712.320,00 |
| 30.07.2024 | 102,16 | 102,96 | 101,21 | 101,82 | 0,25% | 998.653,00 |
| 29.07.2024 | 101,30 | 102,22 | 100,34 | 101,57 | 0,38% | 1.135.000,00 |
| 26.07.2024 | 99,41 | 101,66 | 99,04 | 101,19 | 2,48% | 1.767.018,00 |
| 25.07.2024 | 99,01 | 101,20 | 98,69 | 98,74 | 0,37% | 1.331.907,00 |
| 24.07.2024 | 99,48 | 100,52 | 98,20 | 98,38 | -1,53% | 1.856.483,00 |
| 23.07.2024 | 101,06 | 101,18 | 99,25 | 99,91 | -0,44% | 1.843.257,00 |
| 22.07.2024 | 101,35 | 101,54 | 98,93 | 100,35 | -0,29% | 2.170.308,00 |
| 19.07.2024 | 101,47 | 101,85 | 99,40 | 100,64 | -0,51% | 1.921.762,00 |
| 18.07.2024 | 103,03 | 104,35 | 101,11 | 101,16 | -2,28% | 1.745.928,00 |
| 17.07.2024 | 102,31 | 105,17 | 102,30 | 103,52 | 0,40% | 2.370.306,00 |
| 16.07.2024 | 99,79 | 103,24 | 99,76 | 103,11 | 3,63% | 2.787.392,00 |
| 15.07.2024 | 98,00 | 100,00 | 97,65 | 99,50 | 2,10% | 1.855.158,00 |
| 12.07.2024 | 97,63 | 98,53 | 96,92 | 97,45 | 0,63% | 2.305.435,00 |
| 11.07.2024 | 95,62 | 98,01 | 94,86 | 96,84 | 2,13% | 1.970.483,00 |
| 10.07.2024 | 95,08 | 95,65 | 93,73 | 94,82 | -1,01% | 1.949.626,00 |
| 09.07.2024 | 95,38 | 96,52 | 94,82 | 95,79 | 0,28% | 2.122.271,00 |
| 08.07.2024 | 96,15 | 96,69 | 94,80 | 95,52 | -0,73% | 1.604.004,00 |
| 05.07.2024 | 96,35 | 96,62 | 95,43 | 96,22 | -0,38% | 1.342.606,00 |
| 03.07.2024 | 98,48 | 98,63 | 96,19 | 96,59 | -0,51% | 1.283.347,00 |