103,180$
-2,27%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 105,51 | 106,26 | 102,72 | 103,18 | -2,27% | 2.158.795,00 |
| 20.02.2025 | 106,90 | 106,90 | 104,25 | 105,58 | -0,92% | 1.806.371,00 |
| 19.02.2025 | 106,54 | 107,27 | 106,01 | 106,56 | -0,47% | 1.602.442,00 |
| 18.02.2025 | 105,55 | 107,09 | 105,46 | 107,06 | 1,35% | 2.672.442,00 |
| 14.02.2025 | 105,28 | 107,00 | 104,71 | 105,63 | 1,44% | 1.975.846,00 |
| 13.02.2025 | 108,55 | 108,78 | 103,31 | 104,13 | -4,32% | 3.986.035,00 |
| 12.02.2025 | 106,93 | 108,99 | 106,42 | 108,83 | 1,63% | 2.960.517,00 |
| 11.02.2025 | 108,74 | 110,02 | 106,88 | 107,08 | -2,32% | 3.072.368,00 |
| 10.02.2025 | 110,10 | 110,48 | 109,27 | 109,62 | 0,02% | 1.426.374,00 |
| 07.02.2025 | 111,54 | 111,79 | 108,74 | 109,60 | -1,39% | 1.770.823,00 |
| 06.02.2025 | 112,32 | 112,50 | 110,89 | 111,15 | -0,58% | 1.136.676,00 |
| 05.02.2025 | 110,60 | 112,13 | 110,53 | 111,80 | 1,59% | 1.453.545,00 |
| 04.02.2025 | 110,21 | 110,54 | 109,02 | 110,05 | -0,56% | 1.248.661,00 |
| 03.02.2025 | 109,82 | 111,56 | 109,21 | 110,67 | -1,93% | 1.585.373,00 |
| 31.01.2025 | 113,04 | 114,17 | 112,36 | 112,85 | -0,05% | 1.603.016,00 |
| 30.01.2025 | 111,25 | 114,00 | 111,21 | 112,91 | 2,35% | 1.350.258,00 |
| 29.01.2025 | 110,42 | 111,05 | 109,79 | 110,32 | -0,05% | 1.129.646,00 |
| 28.01.2025 | 110,71 | 111,13 | 109,70 | 110,38 | -0,38% | 1.222.336,00 |
| 27.01.2025 | 109,05 | 110,83 | 108,81 | 110,80 | 1,60% | 1.232.661,00 |
| 24.01.2025 | 108,04 | 109,31 | 107,90 | 109,05 | 1,10% | 1.143.725,00 |
| 23.01.2025 | 108,64 | 109,05 | 107,32 | 107,86 | -0,61% | 1.529.386,00 |
| 22.01.2025 | 108,20 | 109,20 | 107,98 | 108,52 | -0,05% | 1.239.239,00 |
| 21.01.2025 | 108,91 | 109,69 | 108,11 | 108,57 | 0,14% | 2.184.379,00 |
| 17.01.2025 | 109,74 | 110,12 | 108,18 | 108,42 | -0,62% | 2.575.054,00 |
| 16.01.2025 | 108,74 | 110,05 | 108,57 | 109,10 | 0,07% | 1.191.485,00 |
| 15.01.2025 | 110,51 | 111,18 | 108,68 | 109,02 | 0,85% | 1.516.252,00 |
| 14.01.2025 | 107,34 | 108,33 | 106,97 | 108,10 | 1,20% | 2.091.075,00 |
| 13.01.2025 | 105,49 | 107,08 | 105,15 | 106,82 | 1,05% | 2.198.303,00 |
| 10.01.2025 | 108,93 | 109,62 | 105,04 | 105,71 | -5,10% | 2.119.845,00 |
| 08.01.2025 | 111,55 | 111,55 | 109,68 | 111,39 | -0,79% | 1.490.516,00 |
| 07.01.2025 | 113,69 | 114,35 | 111,62 | 112,28 | -0,66% | 934.443,00 |
| 06.01.2025 | 113,21 | 115,19 | 112,92 | 113,03 | 0,40% | 1.172.980,00 |
| 03.01.2025 | 112,59 | 113,19 | 111,21 | 112,58 | 0,61% | 895.280,00 |
| 02.01.2025 | 112,85 | 113,49 | 111,71 | 111,90 | -0,14% | 958.066,00 |
| 31.12.2024 | 111,63 | 112,43 | 111,25 | 112,06 | 1,11% | 938.433,00 |
| 30.12.2024 | 111,35 | 111,81 | 109,63 | 110,83 | -1,35% | 926.092,00 |
| 27.12.2024 | 112,99 | 114,18 | 111,89 | 112,35 | -1,24% | 994.892,00 |
| 26.12.2024 | 112,19 | 114,08 | 111,73 | 113,76 | 0,69% | 821.237,00 |
| 24.12.2024 | 111,46 | 113,21 | 111,46 | 112,98 | 1,05% | 439.199,00 |
| 23.12.2024 | 111,25 | 112,07 | 109,59 | 111,81 | -0,20% | 1.053.693,00 |
| 20.12.2024 | 109,58 | 112,85 | 109,41 | 112,03 | 1,31% | 2.964.281,00 |
| 19.12.2024 | 112,17 | 113,05 | 109,93 | 110,58 | -0,35% | 2.633.572,00 |
| 18.12.2024 | 115,01 | 116,16 | 110,88 | 110,97 | -3,25% | 1.776.552,00 |
| 17.12.2024 | 113,58 | 115,13 | 113,24 | 114,70 | 0,65% | 1.325.302,00 |
| 16.12.2024 | 113,81 | 114,81 | 113,20 | 113,96 | -0,22% | 1.614.614,00 |
| 13.12.2024 | 115,45 | 115,93 | 114,06 | 114,21 | -1,35% | 1.156.014,00 |
| 12.12.2024 | 117,37 | 117,56 | 115,76 | 115,77 | -1,11% | 1.957.005,00 |
| 11.12.2024 | 116,25 | 117,27 | 115,54 | 117,07 | 1,13% | 1.626.333,00 |
| 10.12.2024 | 116,86 | 117,45 | 115,41 | 115,76 | -0,88% | 1.438.261,00 |
| 09.12.2024 | 117,58 | 118,86 | 116,55 | 116,79 | -0,88% | 1.745.668,00 |
| 06.12.2024 | 116,24 | 118,36 | 116,24 | 117,83 | 1,71% | 1.092.468,00 |
| 05.12.2024 | 115,79 | 117,13 | 115,25 | 115,85 | -0,86% | 2.120.327,00 |
| 04.12.2024 | 117,74 | 118,27 | 116,44 | 116,85 | -1,18% | 1.474.893,00 |
| 03.12.2024 | 118,61 | 118,61 | 117,49 | 118,25 | 0,10% | 1.298.057,00 |
| 02.12.2024 | 119,25 | 119,36 | 117,89 | 118,13 | -0,70% | 2.599.069,00 |
| 29.11.2024 | 119,75 | 120,00 | 118,67 | 118,96 | -0,35% | 868.687,00 |
| 27.11.2024 | 117,64 | 119,78 | 117,08 | 119,38 | 1,63% | 2.782.208,00 |
| 26.11.2024 | 118,08 | 118,43 | 117,26 | 117,46 | -0,94% | 1.896.832,00 |
| 25.11.2024 | 118,30 | 119,02 | 117,40 | 118,58 | 1,28% | 2.071.973,00 |
| 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 |