112,970$
1,54%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 95,87 | 97,10 | 95,73 | 97,09 | 1,47% | 1.289.056,00 |
| 01.07.2024 | 97,00 | 97,04 | 95,07 | 95,68 | -1,05% | 1.444.051,00 |
| 28.06.2024 | 95,23 | 97,03 | 94,54 | 96,70 | 1,98% | 2.923.146,00 |
| 27.06.2024 | 94,94 | 95,11 | 93,78 | 94,82 | -0,36% | 1.210.252,00 |
| 26.06.2024 | 95,03 | 95,64 | 94,43 | 95,16 | -0,51% | 1.741.688,00 |
| 25.06.2024 | 97,00 | 97,00 | 95,19 | 95,65 | -1,43% | 1.303.902,00 |
| 24.06.2024 | 95,03 | 97,59 | 95,03 | 97,04 | 2,12% | 2.759.275,00 |
| 21.06.2024 | 94,52 | 96,00 | 93,56 | 95,03 | 0,70% | 4.076.980,00 |
| 20.06.2024 | 92,10 | 95,03 | 92,01 | 94,37 | 2,34% | 3.445.457,00 |
| 18.06.2024 | 94,00 | 94,25 | 91,60 | 92,21 | -1,79% | 2.614.438,00 |
| 17.06.2024 | 93,58 | 94,33 | 91,97 | 93,89 | -0,30% | 2.825.231,00 |
| 14.06.2024 | 92,68 | 94,20 | 92,45 | 94,17 | 0,57% | 2.454.860,00 |
| 13.06.2024 | 95,50 | 95,50 | 93,15 | 93,64 | -1,89% | 2.070.445,00 |
| 12.06.2024 | 97,60 | 97,83 | 95,37 | 95,44 | -1,28% | 2.125.757,00 |
| 11.06.2024 | 97,20 | 97,22 | 96,25 | 96,68 | -0,67% | 1.262.100,00 |
| 10.06.2024 | 97,15 | 97,46 | 95,85 | 97,33 | -0,39% | 2.904.166,00 |
| 07.06.2024 | 97,50 | 99,12 | 96,81 | 97,71 | -0,05% | 2.692.473,00 |
| 06.06.2024 | 98,52 | 99,68 | 97,62 | 97,76 | -0,76% | 2.118.702,00 |
| 05.06.2024 | 97,79 | 98,75 | 97,06 | 98,51 | 0,99% | 2.095.645,00 |
| 04.06.2024 | 98,69 | 98,95 | 97,45 | 97,54 | -1,55% | 2.194.752,00 |
| 03.06.2024 | 101,39 | 102,10 | 98,90 | 99,08 | -2,72% | 2.196.640,00 |
| 31.05.2024 | 100,95 | 101,90 | 99,21 | 101,85 | 1,27% | 3.209.473,00 |
| 30.05.2024 | 100,82 | 101,54 | 100,09 | 100,57 | 0,08% | 2.355.508,00 |
| 29.05.2024 | 100,26 | 100,96 | 99,41 | 100,49 | -0,97% | 2.599.977,00 |
| 28.05.2024 | 102,80 | 103,13 | 101,18 | 101,47 | -1,26% | 2.193.793,00 |
| 24.05.2024 | 103,00 | 104,47 | 102,63 | 102,76 | -0,46% | 2.870.647,00 |
| 23.05.2024 | 106,20 | 106,40 | 102,96 | 103,24 | -2,85% | 2.749.490,00 |
| 22.05.2024 | 107,09 | 107,46 | 105,88 | 106,27 | -1,02% | 1.816.658,00 |
| 21.05.2024 | 106,73 | 107,79 | 105,78 | 107,36 | -0,02% | 2.325.485,00 |
| 20.05.2024 | 109,11 | 109,13 | 107,15 | 107,38 | -1,63% | 1.595.507,00 |
| 17.05.2024 | 109,82 | 109,99 | 108,42 | 109,16 | -0,10% | 1.614.633,00 |
| 16.05.2024 | 108,81 | 110,06 | 108,46 | 109,27 | 0,41% | 2.564.596,00 |
| 15.05.2024 | 110,33 | 110,75 | 108,21 | 108,82 | -1,24% | 3.429.316,00 |
| 14.05.2024 | 110,00 | 111,11 | 109,11 | 110,19 | 0,74% | 1.453.260,00 |
| 13.05.2024 | 110,14 | 111,11 | 109,14 | 109,38 | 0,14% | 1.955.653,00 |
| 10.05.2024 | 112,01 | 112,16 | 109,16 | 109,23 | -2,10% | 2.154.961,00 |
| 09.05.2024 | 111,18 | 112,31 | 111,08 | 111,57 | 0,46% | 1.712.078,00 |
| 08.05.2024 | 110,30 | 111,35 | 109,43 | 111,06 | 0,19% | 2.791.566,00 |
| 07.05.2024 | 111,73 | 111,78 | 110,30 | 110,85 | -0,22% | 2.278.409,00 |
| 06.05.2024 | 111,64 | 112,05 | 110,36 | 111,09 | -0,25% | 2.098.548,00 |
| 03.05.2024 | 112,00 | 112,58 | 109,84 | 111,37 | 0,75% | 3.172.243,00 |
| 02.05.2024 | 111,19 | 112,90 | 108,16 | 110,54 | 1,36% | 3.990.286,00 |
| 01.05.2024 | 122,10 | 122,12 | 108,52 | 109,06 | -11,17% | 9.057.570,00 |
| 30.04.2024 | 124,24 | 124,65 | 122,55 | 122,77 | -1,53% | 2.616.374,00 |
| 29.04.2024 | 124,84 | 126,06 | 124,49 | 124,68 | 0,09% | 2.745.872,00 |