67,960€
2,33%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 66,43 | 68,28 | 66,43 | 67,46 | 1,58% | - |
| 05.06.2025 | 67,12 | 67,46 | 65,92 | 66,41 | -1,18% | - |
| 04.06.2025 | 66,74 | 67,62 | 66,31 | 67,20 | 0,81% | - |
| 03.06.2025 | 65,38 | 66,83 | 64,84 | 66,66 | 1,91% | 76,00 |
| 02.06.2025 | 66,65 | 66,65 | 64,43 | 65,41 | -1,65% | - |
| 30.05.2025 | 66,73 | 67,20 | 65,60 | 66,51 | -0,11% | 80,00 |
| 29.05.2025 | 66,43 | 68,16 | 65,66 | 66,58 | 0,33% | 4,00 |
| 28.05.2025 | 66,84 | 67,85 | 66,35 | 66,36 | -0,75% | - |
| 27.05.2025 | 65,98 | 66,98 | 65,60 | 66,86 | 1,33% | - |
| 26.05.2025 | 65,21 | 66,11 | 65,03 | 65,98 | 1,21% | - |
| 23.05.2025 | 67,14 | 67,14 | 65,13 | 65,19 | -2,90% | 70,00 |
| 22.05.2025 | 66,85 | 67,72 | 66,33 | 67,14 | 0,40% | 60,00 |
| 21.05.2025 | 70,36 | 70,91 | 66,77 | 66,87 | -5,32% | 650,00 |
| 20.05.2025 | 71,67 | 72,09 | 70,61 | 70,63 | -1,67% | - |
| 19.05.2025 | 73,79 | 73,79 | 71,68 | 71,83 | -2,76% | 13,00 |
| 16.05.2025 | 74,13 | 74,39 | 72,58 | 73,87 | -0,35% | - |
| 15.05.2025 | 74,43 | 74,73 | 73,42 | 74,13 | -0,46% | 2,00 |
| 14.05.2025 | 74,00 | 74,48 | 73,29 | 74,47 | 0,62% | 100,00 |
| 13.05.2025 | 74,94 | 75,26 | 73,86 | 74,01 | -1,15% | 35,00 |
| 12.05.2025 | 73,09 | 76,37 | 72,75 | 74,87 | 4,85% | - |
| 09.05.2025 | 70,87 | 71,86 | 70,56 | 71,41 | 0,86% | - |
| 08.05.2025 | 69,82 | 72,20 | 69,62 | 70,80 | 1,49% | 24,00 |
| 07.05.2025 | 70,51 | 70,73 | 68,42 | 69,76 | -0,04% | - |
| 06.05.2025 | 71,17 | 71,36 | 68,05 | 69,79 | -0,29% | 900,00 |
| 05.05.2025 | 69,80 | 71,04 | 68,73 | 69,99 | 0,47% | 27,00 |
| 02.05.2025 | 67,80 | 70,04 | 67,37 | 69,66 | 3,28% | - |
| 30.04.2025 | 67,31 | 67,75 | 64,96 | 67,45 | 0,07% | - |
| 29.04.2025 | 65,31 | 67,46 | 64,76 | 67,40 | 3,52% | 4,00 |
| 28.04.2025 | 63,26 | 65,86 | 63,25 | 65,11 | 1,94% | 97,00 |
| 25.04.2025 | 63,57 | 64,20 | 62,44 | 63,87 | 0,95% | 100,00 |
| 24.04.2025 | 63,29 | 63,91 | 61,72 | 63,27 | -0,50% | 120,00 |
| 23.04.2025 | 62,23 | 65,69 | 62,23 | 63,59 | 1,66% | 31,00 |
| 22.04.2025 | 61,78 | 62,84 | 58,13 | 62,55 | 2,32% | 52,00 |
| 17.04.2025 | 74,61 | 74,96 | 60,31 | 61,13 | -17,44% | 25,00 |
| 16.04.2025 | 75,71 | 75,71 | 73,08 | 74,04 | -2,31% | 78,00 |
| 15.04.2025 | 74,95 | 76,54 | 74,58 | 75,79 | 1,17% | 10,00 |
| 14.04.2025 | 76,29 | 76,95 | 74,19 | 74,91 | -0,08% | 19,00 |
| 11.04.2025 | 73,47 | 75,55 | 71,46 | 74,97 | 1,02% | 24,00 |
| 10.04.2025 | 81,23 | 82,63 | 72,13 | 74,21 | -10,32% | - |
| 09.04.2025 | 72,53 | 83,15 | 69,92 | 82,75 | 14,25% | - |
| 08.04.2025 | 75,21 | 78,85 | 71,27 | 72,43 | -4,14% | 22,00 |
| 07.04.2025 | 77,46 | 79,53 | 71,57 | 75,56 | -2,47% | - |
| 04.04.2025 | 84,14 | 84,38 | 77,07 | 77,47 | -8,13% | 100,00 |
| 03.04.2025 | 91,80 | 91,80 | 83,37 | 84,33 | -8,27% | - |
| 02.04.2025 | 91,11 | 92,16 | 89,91 | 91,93 | 0,90% | - |
| 01.04.2025 | 90,17 | 91,55 | 89,70 | 91,11 | 0,46% | - |
| 31.03.2025 | 89,49 | 91,21 | 88,56 | 90,69 | 0,68% | - |
| 28.03.2025 | 92,13 | 92,73 | 89,61 | 90,08 | -2,24% | 50,00 |
| 27.03.2025 | 92,96 | 93,30 | 91,40 | 92,14 | -0,88% | - |
| 26.03.2025 | 91,71 | 93,27 | 91,57 | 92,96 | 1,55% | - |
| 25.03.2025 | 91,67 | 92,69 | 91,09 | 91,54 | -0,11% | - |
| 24.03.2025 | 89,25 | 92,06 | 89,25 | 91,64 | 2,17% | - |
| 21.03.2025 | 89,77 | 90,67 | 88,73 | 89,69 | -0,01% | - |
| 20.03.2025 | 90,00 | 91,00 | 89,55 | 89,70 | -0,31% | - |
| 19.03.2025 | 87,65 | 90,12 | 87,57 | 89,98 | 2,93% | 5,00 |
| 18.03.2025 | 87,52 | 88,31 | 86,51 | 87,42 | 0,68% | 50,00 |
| 17.03.2025 | 87,07 | 87,90 | 86,26 | 86,83 | 0,24% | 10,00 |
| 14.03.2025 | 85,23 | 86,82 | 84,55 | 86,62 | 2,24% | 5,00 |
| 13.03.2025 | 84,84 | 87,70 | 84,37 | 84,72 | -0,78% | 96,00 |
| 12.03.2025 | 85,54 | 87,22 | 83,47 | 85,39 | -0,02% | - |
| 11.03.2025 | 89,62 | 89,80 | 84,95 | 85,41 | -4,64% | 15,00 |
| 10.03.2025 | 93,03 | 93,03 | 89,42 | 89,57 | -3,59% | 20,00 |
| 07.03.2025 | 92,84 | 93,35 | 91,29 | 92,91 | 0,15% | - |
| 06.03.2025 | 92,95 | 93,52 | 91,06 | 92,77 | -0,22% | - |
| 05.03.2025 | 93,68 | 94,44 | 92,12 | 92,97 | -1,03% | - |
| 04.03.2025 | 98,06 | 98,80 | 93,06 | 93,94 | -4,22% | - |
| 03.03.2025 | 101,50 | 102,18 | 97,51 | 98,08 | -3,49% | - |
| 28.02.2025 | 99,30 | 101,65 | 98,94 | 101,63 | 2,49% | 20,00 |
| 27.02.2025 | 96,83 | 100,02 | 96,83 | 99,16 | 2,46% | 70,00 |
| 26.02.2025 | 98,36 | 99,54 | 96,74 | 96,78 | -1,71% | 25,00 |
| 25.02.2025 | 99,20 | 100,46 | 98,28 | 98,46 | -0,77% | - |
| 24.02.2025 | 98,61 | 99,41 | 98,00 | 99,22 | 0,57% | - |
| 21.02.2025 | 100,55 | 101,35 | 98,08 | 98,66 | -1,93% | 57,00 |
| 20.02.2025 | 102,25 | 102,33 | 99,55 | 100,60 | -1,61% | 9,00 |
| 19.02.2025 | 102,55 | 103,43 | 101,65 | 102,25 | -0,15% | - |
| 18.02.2025 | 102,35 | 103,25 | 100,21 | 102,40 | 0,00% | 303,00 |
| 17.02.2025 | 100,65 | 104,03 | 100,65 | 102,40 | 1,69% | 720,00 |
| 14.02.2025 | 99,46 | 101,85 | 99,24 | 100,70 | 1,16% | 2.734,00 |
| 13.02.2025 | 104,85 | 105,73 | 99,01 | 99,55 | -4,92% | 52,00 |
| 12.02.2025 | 103,35 | 104,78 | 102,30 | 104,70 | 1,36% | - |
| 11.02.2025 | 106,73 | 106,73 | 103,20 | 103,30 | -2,82% | - |
| 10.02.2025 | 106,10 | 107,25 | 105,98 | 106,30 | 0,24% | 25,00 |
| 07.02.2025 | 106,50 | 107,55 | 105,20 | 106,05 | -0,75% | - |
| 06.02.2025 | 107,48 | 108,68 | 106,75 | 106,85 | -0,47% | - |
| 05.02.2025 | 106,03 | 107,80 | 104,68 | 107,35 | 1,23% | - |
| 04.02.2025 | 107,53 | 107,73 | 105,13 | 106,05 | -1,30% | - |
| 03.02.2025 | 108,00 | 108,93 | 106,50 | 107,45 | -1,20% | - |
| 31.01.2025 | 108,65 | 109,75 | 108,25 | 108,75 | 0,30% | - |
| 30.01.2025 | 105,88 | 109,45 | 105,88 | 108,43 | 2,14% | 5,00 |
| 29.01.2025 | 105,80 | 106,70 | 105,45 | 106,15 | 0,33% | - |
| 28.01.2025 | 105,63 | 107,05 | 105,13 | 105,80 | 0,19% | - |
| 27.01.2025 | 103,75 | 105,65 | 100,60 | 105,60 | 1,73% | - |
| 24.01.2025 | 103,55 | 104,23 | 102,48 | 103,80 | 0,36% | 3,00 |
| 23.01.2025 | 104,05 | 104,60 | 102,95 | 103,43 | -0,82% | - |
| 22.01.2025 | 103,85 | 105,08 | 103,65 | 104,28 | -0,02% | - |
| 21.01.2025 | 104,45 | 105,63 | 103,65 | 104,30 | -0,14% | - |
| 20.01.2025 | 105,25 | 105,33 | 104,33 | 104,45 | -1,00% | - |
| 17.01.2025 | 105,53 | 108,13 | 105,13 | 105,50 | -0,38% | - |
| 16.01.2025 | 105,95 | 107,00 | 105,45 | 105,90 | -0,05% | - |
| 15.01.2025 | 105,88 | 107,60 | 104,80 | 105,95 | 1,00% | - |