73,260$
0,92%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 72,64 | 74,00 | 72,53 | 73,26 | 0,92% | 2.093.682,00 |
| 21.05.2026 | 70,12 | 73,00 | 69,15 | 72,59 | 2,56% | 3.872.676,00 |
| 20.05.2026 | 68,47 | 70,91 | 66,76 | 70,78 | 4,18% | 3.193.876,00 |
| 19.05.2026 | 69,52 | 70,00 | 67,61 | 67,94 | -1,06% | 2.832.996,00 |
| 18.05.2026 | 67,43 | 69,90 | 67,30 | 68,67 | 1,61% | 2.815.506,00 |
| 15.05.2026 | 67,79 | 68,84 | 67,21 | 67,58 | 0,37% | 2.419.702,00 |
| 14.05.2026 | 67,36 | 68,15 | 66,38 | 67,33 | 0,48% | 2.141.968,00 |
| 13.05.2026 | 67,99 | 67,99 | 66,13 | 67,01 | -2,33% | 3.376.302,00 |
| 12.05.2026 | 68,76 | 69,47 | 67,63 | 68,61 | -0,23% | 2.717.408,00 |
| 11.05.2026 | 68,73 | 69,78 | 68,32 | 68,77 | -0,61% | 2.384.861,00 |
| 08.05.2026 | 69,99 | 70,60 | 68,58 | 69,19 | -1,34% | 3.263.797,00 |
| 07.05.2026 | 69,50 | 72,48 | 68,53 | 70,13 | 0,72% | 5.237.730,00 |
| 06.05.2026 | 72,30 | 74,20 | 67,96 | 69,63 | 0,23% | 5.748.924,00 |
| 05.05.2026 | 70,70 | 71,07 | 69,04 | 69,47 | -3,25% | 5.095.920,00 |
| 04.05.2026 | 72,23 | 73,58 | 71,45 | 71,80 | -0,77% | 3.492.521,00 |
| 01.05.2026 | 72,90 | 73,46 | 71,71 | 72,36 | 0,56% | 2.805.635,00 |
| 30.04.2026 | 70,61 | 72,55 | 69,88 | 71,96 | 1,39% | 4.851.723,00 |
| 29.04.2026 | 68,76 | 71,22 | 68,40 | 70,97 | 4,54% | 3.161.324,00 |
| 28.04.2026 | 68,75 | 70,19 | 67,85 | 67,89 | -0,64% | 1.790.975,00 |
| 27.04.2026 | 67,55 | 69,02 | 67,35 | 68,33 | 0,84% | 2.379.483,00 |
| 24.04.2026 | 67,38 | 67,78 | 66,50 | 67,76 | -0,15% | 1.426.115,00 |
| 23.04.2026 | 70,66 | 71,39 | 67,00 | 67,86 | -5,25% | 2.239.625,00 |
| 22.04.2026 | 71,70 | 72,69 | 70,95 | 71,62 | 0,04% | 2.118.038,00 |
| 21.04.2026 | 73,00 | 74,61 | 71,50 | 71,59 | -1,70% | 2.128.195,00 |
| 20.04.2026 | 71,98 | 73,37 | 71,95 | 72,83 | 0,64% | 1.617.953,00 |
| 17.04.2026 | 71,51 | 73,01 | 70,81 | 72,37 | 2,16% | 4.016.937,00 |
| 16.04.2026 | 70,69 | 71,15 | 69,89 | 70,84 | 0,95% | 1.849.251,00 |
| 15.04.2026 | 69,05 | 70,72 | 68,90 | 70,17 | 2,29% | 2.496.630,00 |
| 14.04.2026 | 68,51 | 69,59 | 68,15 | 68,60 | 0,68% | 1.850.641,00 |
| 13.04.2026 | 64,95 | 68,26 | 64,66 | 68,14 | 4,13% | 2.510.392,00 |
| 10.04.2026 | 65,66 | 66,17 | 65,00 | 65,44 | -0,67% | 3.691.235,00 |
| 09.04.2026 | 64,37 | 65,91 | 63,26 | 65,88 | 1,24% | 2.426.664,00 |
| 08.04.2026 | 66,00 | 67,70 | 64,46 | 65,07 | 3,78% | 2.982.944,00 |
| 07.04.2026 | 64,62 | 65,10 | 62,45 | 62,70 | -3,60% | 2.697.337,00 |
| 06.04.2026 | 63,76 | 65,85 | 63,56 | 65,04 | 1,55% | 2.092.581,00 |
| 02.04.2026 | 64,18 | 66,26 | 62,70 | 64,05 | -2,00% | 3.836.522,00 |
| 01.04.2026 | 68,00 | 68,48 | 63,92 | 65,36 | -2,88% | 4.781.082,00 |
| 31.03.2026 | 67,29 | 68,02 | 64,92 | 67,30 | 1,51% | 3.447.187,00 |
| 30.03.2026 | 66,23 | 67,65 | 65,68 | 66,30 | 0,61% | 2.197.473,00 |
| 27.03.2026 | 69,23 | 69,23 | 65,61 | 65,90 | -5,82% | 3.497.781,00 |
| 26.03.2026 | 69,50 | 71,93 | 69,50 | 69,97 | -1,13% | 2.195.527,00 |
| 25.03.2026 | 71,59 | 73,21 | 69,44 | 70,77 | -0,28% | 2.189.996,00 |
| 24.03.2026 | 69,55 | 71,33 | 68,84 | 70,97 | -0,13% | 2.409.672,00 |
| 23.03.2026 | 69,96 | 71,68 | 68,66 | 71,06 | 3,74% | 4.745.378,00 |
| 20.03.2026 | 68,05 | 69,02 | 67,17 | 68,50 | 0,47% | 5.368.636,00 |
| 19.03.2026 | 69,16 | 70,72 | 67,37 | 68,18 | -2,10% | 4.331.314,00 |
| 18.03.2026 | 71,99 | 72,42 | 69,23 | 69,64 | -3,84% | 3.587.648,00 |
| 17.03.2026 | 69,24 | 73,12 | 69,06 | 72,42 | 6,42% | 3.813.199,00 |
| 16.03.2026 | 69,32 | 69,34 | 67,10 | 68,05 | -0,90% | 3.742.385,00 |
| 13.03.2026 | 70,89 | 71,42 | 68,47 | 68,67 | -2,39% | 3.049.924,00 |
| 12.03.2026 | 72,03 | 73,53 | 70,24 | 70,35 | -3,43% | 3.347.315,00 |
| 11.03.2026 | 74,00 | 74,99 | 71,40 | 72,85 | -0,94% | 3.810.290,00 |
| 10.03.2026 | 74,00 | 74,89 | 72,38 | 73,54 | -1,68% | 3.765.021,00 |
| 09.03.2026 | 72,41 | 75,25 | 71,87 | 74,80 | -2,09% | 4.009.952,00 |
| 06.03.2026 | 76,89 | 77,23 | 74,59 | 76,40 | -2,41% | 5.211.755,00 |
| 05.03.2026 | 77,21 | 78,96 | 76,85 | 78,29 | 0,93% | 2.771.402,00 |
| 04.03.2026 | 77,84 | 78,11 | 76,39 | 77,57 | -0,17% | 2.834.096,00 |
| 03.03.2026 | 76,23 | 79,32 | 75,25 | 77,70 | -0,24% | 3.966.381,00 |
| 02.03.2026 | 74,54 | 78,23 | 74,50 | 77,89 | 1,87% | 4.063.894,00 |
| 27.02.2026 | 77,08 | 78,04 | 75,83 | 76,46 | -1,79% | 4.917.683,00 |
| 26.02.2026 | 79,00 | 79,37 | 77,14 | 77,85 | -0,12% | 4.230.508,00 |
| 25.02.2026 | 78,68 | 78,82 | 75,73 | 77,94 | -0,51% | 4.957.386,00 |
| 24.02.2026 | 79,65 | 80,11 | 78,21 | 78,34 | -1,45% | 4.674.398,00 |
| 23.02.2026 | 81,48 | 81,60 | 79,32 | 79,49 | -3,61% | 5.810.867,00 |
| 20.02.2026 | 80,34 | 82,70 | 80,10 | 82,47 | 2,77% | 5.196.875,00 |
| 19.02.2026 | 80,82 | 80,83 | 78,61 | 80,25 | -1,24% | 5.071.672,00 |
| 18.02.2026 | 79,55 | 81,67 | 76,00 | 81,26 | 16,47% | 8.569.112,00 |
| 17.02.2026 | 68,98 | 70,35 | 68,12 | 69,77 | 1,88% | 5.736.512,00 |
| 13.02.2026 | 69,01 | 69,48 | 68,09 | 68,48 | -0,71% | 3.709.241,00 |
| 12.02.2026 | 72,35 | 72,71 | 67,90 | 68,97 | -4,50% | 3.904.589,00 |
| 11.02.2026 | 73,50 | 73,69 | 71,53 | 72,22 | -1,45% | 4.808.264,00 |
| 10.02.2026 | 71,80 | 74,18 | 71,69 | 73,28 | 2,12% | 2.734.224,00 |
| 09.02.2026 | 72,01 | 73,06 | 71,66 | 71,76 | -1,51% | 4.749.355,00 |
| 06.02.2026 | 71,91 | 73,36 | 71,07 | 72,86 | 2,25% | 2.238.498,00 |
| 05.02.2026 | 71,76 | 72,39 | 70,80 | 71,26 | 0,65% | 3.555.904,00 |
| 04.02.2026 | 67,14 | 71,33 | 67,14 | 70,80 | 5,34% | 3.394.632,00 |
| 03.02.2026 | 70,43 | 70,61 | 66,79 | 67,21 | -6,64% | 5.996.642,00 |
| 02.02.2026 | 71,39 | 72,64 | 70,77 | 71,99 | 0,35% | 3.061.205,00 |
| 30.01.2026 | 70,86 | 72,11 | 70,22 | 71,74 | 0,55% | 2.846.151,00 |
| 29.01.2026 | 72,00 | 72,57 | 70,59 | 71,35 | -0,92% | 2.707.043,00 |
| 28.01.2026 | 73,69 | 74,14 | 71,89 | 72,01 | -2,37% | 1.812.701,00 |
| 27.01.2026 | 75,11 | 75,13 | 73,00 | 73,76 | -2,23% | 2.032.922,00 |
| 26.01.2026 | 75,68 | 75,74 | 74,12 | 75,44 | -0,66% | 2.937.963,00 |
| 22.01.2026 | 73,77 | 76,47 | 73,75 | 75,94 | 3,53% | 3.676.634,00 |
| 21.01.2026 | 72,65 | 74,60 | 72,25 | 73,35 | 2,34% | 3.918.610,00 |
| 20.01.2026 | 72,77 | 74,56 | 71,56 | 71,67 | -2,89% | 8.123.474,00 |
| 16.01.2026 | 74,70 | 75,34 | 73,76 | 73,80 | -1,59% | 2.831.592,00 |
| 15.01.2026 | 77,40 | 77,50 | 74,79 | 74,99 | -3,21% | 2.763.934,00 |
| 14.01.2026 | 77,54 | 77,99 | 76,82 | 77,48 | 0,01% | 3.466.080,00 |
| 13.01.2026 | 79,34 | 79,34 | 76,85 | 77,47 | -2,77% | 2.971.259,00 |
| 12.01.2026 | 78,75 | 79,78 | 78,00 | 79,68 | 0,20% | 2.877.182,00 |
| 09.01.2026 | 78,88 | 79,89 | 78,12 | 79,52 | 1,05% | 2.509.336,00 |
| 08.01.2026 | 76,86 | 79,81 | 76,25 | 78,69 | 1,54% | 2.437.229,00 |
| 07.01.2026 | 77,35 | 78,13 | 76,24 | 77,50 | 0,61% | 2.445.844,00 |
| 06.01.2026 | 76,76 | 77,53 | 76,12 | 77,03 | 0,01% | 7.335.874,00 |
| 05.01.2026 | 75,07 | 78,39 | 74,85 | 77,02 | 1,97% | 3.368.726,00 |
| 02.01.2026 | 77,68 | 78,18 | 75,00 | 75,53 | -2,42% | 2.833.578,00 |
| 31.12.2025 | 78,85 | 78,99 | 77,35 | 77,40 | -2,41% | 2.248.780,00 |
| 30.12.2025 | 79,61 | 80,09 | 79,17 | 79,31 | -0,91% | 2.565.499,00 |
| 29.12.2025 | 80,19 | 80,50 | 79,42 | 80,04 | -0,39% | 2.320.315,00 |