103,400€
-0,10%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 103,60 | 104,45 | 103,00 | 103,45 | -0,05% | - |
| 07.11.2024 | 107,23 | 107,70 | 103,05 | 103,50 | -3,47% | 110,00 |
| 06.11.2024 | 100,80 | 107,48 | 100,80 | 107,23 | 9,21% | 42,00 |
| 05.11.2024 | 96,67 | 98,39 | 96,45 | 98,18 | 1,69% | - |
| 04.11.2024 | 96,01 | 98,23 | 95,35 | 96,55 | 0,16% | 78,00 |
| 01.11.2024 | 95,31 | 97,15 | 95,14 | 96,40 | 0,97% | - |
| 31.10.2024 | 95,19 | 97,39 | 93,83 | 95,47 | 0,43% | - |
| 30.10.2024 | 91,41 | 96,15 | 88,65 | 95,06 | 3,73% | - |
| 29.10.2024 | 94,00 | 94,37 | 91,47 | 91,64 | -2,51% | - |
| 28.10.2024 | 91,92 | 94,20 | 91,60 | 94,00 | 2,42% | - |
| 25.10.2024 | 92,38 | 93,04 | 91,47 | 91,78 | -0,65% | - |
| 24.10.2024 | 92,63 | 93,42 | 91,78 | 92,38 | -0,28% | - |
| 23.10.2024 | 91,97 | 92,74 | 91,68 | 92,64 | 0,48% | - |
| 22.10.2024 | 92,46 | 92,84 | 90,86 | 92,20 | -0,18% | 326,00 |
| 21.10.2024 | 94,10 | 94,47 | 91,73 | 92,37 | -1,90% | 2,00 |
| 18.10.2024 | 93,80 | 94,76 | 92,47 | 94,16 | 0,37% | - |
| 17.10.2024 | 93,67 | 95,19 | 92,55 | 93,81 | 0,11% | 70,00 |
| 16.10.2024 | 94,44 | 95,39 | 93,59 | 93,71 | -0,75% | - |
| 15.10.2024 | 93,85 | 95,36 | 93,84 | 94,42 | 0,62% | - |
| 14.10.2024 | 91,78 | 94,59 | 91,58 | 93,84 | 2,23% | 30,00 |
| 11.10.2024 | 90,41 | 92,08 | 89,99 | 91,79 | 1,41% | - |
| 10.10.2024 | 91,80 | 92,03 | 89,68 | 90,51 | -1,47% | - |
| 09.10.2024 | 90,00 | 92,35 | 89,67 | 91,86 | 1,87% | - |
| 08.10.2024 | 88,91 | 90,79 | 88,59 | 90,17 | 1,44% | 10,00 |
| 07.10.2024 | 89,35 | 90,11 | 87,77 | 88,89 | -1,09% | 10,00 |
| 04.10.2024 | 89,03 | 90,87 | 88,88 | 89,87 | 1,18% | - |
| 03.10.2024 | 88,42 | 89,39 | 87,83 | 88,82 | -0,19% | - |
| 02.10.2024 | 90,74 | 90,97 | 87,46 | 88,99 | -2,13% | - |
| 01.10.2024 | 90,71 | 92,58 | 90,22 | 90,93 | -1,12% | - |
| 30.09.2024 | 90,44 | 92,10 | 89,94 | 91,96 | 1,12% | 24,00 |
| 27.09.2024 | 87,38 | 91,04 | 87,05 | 90,94 | 4,01% | 2,00 |
| 26.09.2024 | 87,19 | 88,71 | 86,50 | 87,43 | 0,22% | 560,00 |
| 25.09.2024 | 92,85 | 93,09 | 85,94 | 87,24 | -5,95% | 500,00 |
| 24.09.2024 | 99,89 | 105,40 | 91,84 | 92,76 | -7,01% | 20,00 |
| 23.09.2024 | 99,77 | 101,23 | 98,94 | 99,75 | 0,50% | 25,00 |
| 20.09.2024 | 101,23 | 101,23 | 98,65 | 99,25 | -2,05% | - |
| 19.09.2024 | 100,18 | 102,28 | 100,17 | 101,33 | 0,95% | - |
| 18.09.2024 | 100,85 | 101,63 | 100,00 | 100,38 | -0,50% | - |
| 17.09.2024 | 99,75 | 101,43 | 99,75 | 100,88 | 1,01% | - |
| 16.09.2024 | 99,62 | 100,15 | 98,56 | 99,87 | 0,13% | - |
| 13.09.2024 | 98,65 | 100,35 | 98,26 | 99,74 | 1,02% | - |
| 12.09.2024 | 99,30 | 99,76 | 97,08 | 98,73 | -0,58% | - |
| 11.09.2024 | 99,24 | 99,46 | 96,25 | 99,31 | 0,07% | - |
| 10.09.2024 | 99,70 | 100,07 | 97,63 | 99,24 | -0,28% | - |
| 09.09.2024 | 97,32 | 100,55 | 97,32 | 99,52 | 2,18% | - |
| 06.09.2024 | 98,07 | 99,42 | 96,63 | 97,40 | -0,47% | - |
| 05.09.2024 | 99,29 | 99,75 | 97,48 | 97,86 | -1,47% | - |
| 04.09.2024 | 99,24 | 100,38 | 98,38 | 99,32 | 0,23% | - |
| 03.09.2024 | 100,35 | 100,75 | 98,68 | 99,09 | -1,26% | - |
| 02.09.2024 | 100,38 | 100,58 | 99,82 | 100,35 | -0,27% | - |
| 30.08.2024 | 100,35 | 101,48 | 99,82 | 100,63 | 0,29% | - |
| 29.08.2024 | 96,85 | 100,88 | 96,85 | 100,33 | 2,82% | 56,00 |
| 28.08.2024 | 98,34 | 99,20 | 96,90 | 97,58 | -0,75% | - |
| 27.08.2024 | 98,92 | 99,14 | 98,01 | 98,32 | -0,54% | - |
| 26.08.2024 | 98,79 | 100,33 | 98,34 | 98,85 | 0,08% | - |
| 23.08.2024 | 98,30 | 99,28 | 97,80 | 98,77 | 0,46% | - |
| 22.08.2024 | 98,07 | 99,68 | 97,72 | 98,32 | 0,14% | - |
| 21.08.2024 | 97,63 | 98,35 | 97,11 | 98,18 | 0,51% | 10,00 |
| 20.08.2024 | 99,15 | 99,60 | 97,41 | 97,68 | -1,54% | - |
| 19.08.2024 | 98,31 | 99,95 | 98,19 | 99,21 | 0,40% | - |
| 16.08.2024 | 99,15 | 99,98 | 98,32 | 98,81 | -0,29% | - |
| 15.08.2024 | 95,42 | 99,59 | 95,42 | 99,10 | 3,81% | - |
| 14.08.2024 | 94,39 | 95,71 | 93,70 | 95,46 | 0,95% | - |
| 13.08.2024 | 91,82 | 94,87 | 91,79 | 94,56 | 3,14% | - |
| 12.08.2024 | 92,52 | 94,50 | 91,66 | 91,68 | -1,89% | - |
| 09.08.2024 | 95,67 | 96,06 | 93,40 | 93,45 | -2,31% | - |
| 08.08.2024 | 91,79 | 95,82 | 90,44 | 95,66 | 4,34% | - |
| 07.08.2024 | 85,09 | 93,17 | 85,09 | 91,68 | 7,76% | - |
| 06.08.2024 | 84,62 | 86,99 | 84,44 | 85,08 | 0,38% | - |
| 05.08.2024 | 87,64 | 87,64 | 82,56 | 84,76 | -3,23% | 30,00 |
| 02.08.2024 | 90,93 | 90,93 | 85,99 | 87,59 | -3,57% | 200,00 |
| 01.08.2024 | 94,75 | 94,86 | 90,57 | 90,83 | -3,27% | - |
| 31.07.2024 | 94,15 | 96,03 | 92,32 | 93,90 | -0,29% | 65,00 |
| 30.07.2024 | 93,21 | 95,19 | 93,21 | 94,17 | 0,44% | - |
| 29.07.2024 | 93,22 | 94,52 | 92,80 | 93,76 | 0,63% | - |
| 26.07.2024 | 90,94 | 93,63 | 90,94 | 93,17 | 2,36% | - |
| 25.07.2024 | 90,76 | 93,24 | 89,95 | 91,02 | 0,29% | - |
| 24.07.2024 | 92,06 | 92,40 | 90,46 | 90,76 | -1,36% | - |
| 23.07.2024 | 92,14 | 93,38 | 91,44 | 92,01 | 0,15% | - |
| 22.07.2024 | 92,47 | 93,63 | 91,00 | 91,87 | -0,62% | - |
| 19.07.2024 | 92,85 | 93,38 | 91,30 | 92,44 | -0,45% | - |
| 18.07.2024 | 94,68 | 95,64 | 92,81 | 92,86 | -2,07% | 10,00 |
| 17.07.2024 | 94,61 | 96,14 | 93,02 | 94,82 | 0,19% | - |
| 16.07.2024 | 91,51 | 94,79 | 91,08 | 94,64 | 3,41% | - |
| 15.07.2024 | 89,06 | 91,75 | 89,06 | 91,52 | 2,22% | - |
| 12.07.2024 | 89,11 | 90,37 | 88,62 | 89,53 | 0,26% | - |
| 11.07.2024 | 87,50 | 90,11 | 87,09 | 89,30 | 2,17% | 67,00 |
| 10.07.2024 | 88,27 | 88,89 | 86,61 | 87,40 | -1,00% | - |
| 09.07.2024 | 88,26 | 89,28 | 87,72 | 88,28 | 0,12% | - |
| 08.07.2024 | 88,69 | 89,23 | 87,56 | 88,17 | -1,08% | - |
| 05.07.2024 | 89,16 | 89,86 | 88,17 | 89,13 | -0,03% | 15,00 |
| 04.07.2024 | 88,99 | 89,50 | 88,99 | 89,16 | -0,44% | - |
| 03.07.2024 | 90,36 | 91,34 | 89,06 | 89,55 | -0,83% | - |
| 02.07.2024 | 89,09 | 90,35 | 88,64 | 90,30 | 1,42% | - |
| 01.07.2024 | 90,49 | 90,61 | 88,58 | 89,04 | -1,60% | - |
| 28.06.2024 | 88,59 | 90,56 | 88,48 | 90,49 | 2,17% | - |
| 27.06.2024 | 89,10 | 89,10 | 87,54 | 88,57 | -0,68% | 20,00 |
| 26.06.2024 | 88,95 | 89,93 | 88,36 | 89,18 | 0,02% | - |
| 25.06.2024 | 90,37 | 91,12 | 88,90 | 89,16 | -1,50% | - |
| 24.06.2024 | 88,88 | 90,89 | 88,22 | 90,52 | 2,11% | 1,00 |