57,790€
-0,03%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 57,70 | 58,08 | 57,59 | 57,84 | 0,05% | 100,00 |
| 13.02.2026 | 58,10 | 58,50 | 57,41 | 57,81 | -0,72% | - |
| 12.02.2026 | 61,30 | 61,34 | 57,25 | 58,23 | -4,34% | 75,00 |
| 11.02.2026 | 61,64 | 62,48 | 60,38 | 60,87 | -1,22% | - |
| 10.02.2026 | 60,16 | 62,34 | 59,96 | 61,62 | 2,27% | - |
| 09.02.2026 | 61,67 | 61,67 | 60,21 | 60,25 | -2,40% | - |
| 06.02.2026 | 60,50 | 62,07 | 60,05 | 61,73 | 2,19% | 23,00 |
| 05.02.2026 | 59,98 | 61,31 | 59,56 | 60,41 | 0,50% | - |
| 04.02.2026 | 56,76 | 60,42 | 56,60 | 60,11 | 4,78% | 1,00 |
| 03.02.2026 | 61,07 | 61,35 | 56,62 | 57,37 | -6,07% | 257,00 |
| 02.02.2026 | 60,01 | 61,62 | 59,38 | 61,08 | 1,29% | - |
| 30.01.2026 | 59,23 | 60,46 | 59,03 | 60,30 | 1,29% | 2.946,00 |
| 29.01.2026 | 60,24 | 61,36 | 59,06 | 59,53 | -2,73% | 2,00 |
| 28.01.2026 | 62,15 | 62,15 | 61,18 | 61,20 | -0,15% | - |
| 27.01.2026 | 63,50 | 64,01 | 61,12 | 61,29 | -3,34% | - |
| 26.01.2026 | 63,59 | 63,87 | 62,47 | 63,41 | -0,05% | 50,00 |
| 23.01.2026 | 64,61 | 64,85 | 63,40 | 63,44 | -1,41% | - |
| 22.01.2026 | 62,78 | 65,12 | 62,67 | 64,35 | 2,44% | - |
| 21.01.2026 | 61,09 | 63,70 | 61,07 | 62,82 | 1,55% | - |
| 20.01.2026 | 62,50 | 63,59 | 61,62 | 61,86 | -1,32% | 7,00 |
| 19.01.2026 | 63,74 | 63,74 | 62,35 | 62,69 | -1,99% | - |
| 16.01.2026 | 64,83 | 64,97 | 63,86 | 63,96 | -1,20% | - |
| 15.01.2026 | 66,54 | 67,56 | 64,57 | 64,74 | -2,60% | - |
| 14.01.2026 | 66,64 | 67,40 | 65,90 | 66,47 | -0,05% | - |
| 13.01.2026 | 68,59 | 68,64 | 65,97 | 66,50 | -2,06% | 23,00 |
| 12.01.2026 | 67,80 | 68,50 | 66,95 | 67,90 | -0,41% | - |
| 09.01.2026 | 67,50 | 68,64 | 66,33 | 68,18 | 0,77% | - |
| 08.01.2026 | 66,31 | 68,44 | 65,51 | 67,66 | 1,76% | 1,00 |
| 07.01.2026 | 66,13 | 66,83 | 65,25 | 66,49 | 1,29% | - |
| 06.01.2026 | 65,72 | 66,21 | 65,25 | 65,64 | -0,17% | 141,00 |
| 05.01.2026 | 64,39 | 66,88 | 64,20 | 65,75 | 1,91% | 88,00 |
| 02.01.2026 | 68,01 | 68,81 | 63,98 | 64,52 | -5,03% | 264,00 |
| 30.12.2025 | 68,13 | 68,15 | 67,90 | 67,94 | -0,31% | - |
| 29.12.2025 | 68,34 | 68,36 | 67,54 | 68,15 | 0,28% | - |
| 23.12.2025 | 68,98 | 69,46 | 67,78 | 67,96 | -1,78% | 30,00 |
| 22.12.2025 | 69,04 | 69,47 | 68,40 | 69,19 | 1,04% | - |
| 19.12.2025 | 70,02 | 70,49 | 68,43 | 68,48 | -2,55% | - |
| 18.12.2025 | 70,27 | 71,11 | 69,48 | 70,27 | 0,63% | - |
| 17.12.2025 | 69,50 | 70,99 | 69,29 | 69,83 | 0,68% | - |
| 16.12.2025 | 69,59 | 69,88 | 68,85 | 69,36 | -0,16% | - |
| 15.12.2025 | 70,06 | 70,34 | 68,76 | 69,47 | -0,60% | - |
| 12.12.2025 | 69,54 | 71,30 | 69,32 | 69,89 | 0,65% | - |
| 11.12.2025 | 67,94 | 69,80 | 67,78 | 69,44 | 0,97% | - |
| 10.12.2025 | 66,66 | 68,87 | 66,39 | 68,77 | 3,30% | - |
| 09.12.2025 | 66,89 | 67,60 | 66,49 | 66,57 | -0,24% | - |
| 08.12.2025 | 67,72 | 68,80 | 66,40 | 66,73 | -1,58% | - |
| 05.12.2025 | 68,66 | 69,62 | 67,69 | 67,80 | -0,38% | - |
| 04.12.2025 | 68,64 | 69,12 | 67,95 | 68,06 | -0,76% | - |
| 03.12.2025 | 67,78 | 69,19 | 67,54 | 68,58 | 1,31% | 15,00 |
| 02.12.2025 | 65,54 | 68,21 | 65,29 | 67,69 | 2,84% | - |
| 01.12.2025 | 65,33 | 66,69 | 64,16 | 65,82 | 0,09% | - |
| 28.11.2025 | 64,29 | 65,95 | 64,29 | 65,76 | 1,69% | 20,00 |
| 27.11.2025 | 64,66 | 64,71 | 64,65 | 64,67 | -0,39% | - |
| 26.11.2025 | 64,15 | 64,92 | 63,80 | 64,92 | 1,50% | 16,00 |
| 25.11.2025 | 63,15 | 64,59 | 62,73 | 63,96 | 0,95% | - |
| 24.11.2025 | 64,10 | 64,37 | 62,70 | 63,36 | -1,40% | - |
| 21.11.2025 | 62,52 | 64,83 | 61,87 | 64,26 | 2,72% | - |
| 20.11.2025 | 62,43 | 63,67 | 62,11 | 62,56 | 1,20% | 14,00 |
| 19.11.2025 | 62,23 | 62,68 | 61,45 | 61,82 | -1,14% | - |
| 18.11.2025 | 62,68 | 63,14 | 62,00 | 62,53 | -0,51% | 2,00 |
| 17.11.2025 | 63,76 | 64,47 | 62,84 | 62,85 | -1,54% | - |
| 14.11.2025 | 64,77 | 64,95 | 63,02 | 63,83 | -1,42% | - |
| 13.11.2025 | 67,18 | 67,20 | 64,66 | 64,75 | -3,18% | - |
| 12.11.2025 | 66,68 | 67,75 | 66,68 | 66,88 | 0,31% | - |
| 11.11.2025 | 65,77 | 67,10 | 65,38 | 66,67 | 2,32% | - |
| 10.11.2025 | 65,97 | 66,77 | 64,81 | 65,16 | -0,40% | 2,00 |
| 07.11.2025 | 66,41 | 66,66 | 64,67 | 65,42 | -1,68% | - |
| 06.11.2025 | 68,67 | 69,15 | 66,36 | 66,54 | -3,77% | - |
| 05.11.2025 | 69,60 | 70,35 | 68,20 | 69,15 | -0,49% | - |
| 04.11.2025 | 67,76 | 71,48 | 65,98 | 69,49 | 3,67% | 3.033,00 |
| 03.11.2025 | 67,66 | 68,26 | 64,90 | 67,03 | -0,46% | 118,00 |
| 31.10.2025 | 68,02 | 68,54 | 66,86 | 67,34 | -2,05% | 150,00 |
| 30.10.2025 | 68,59 | 70,22 | 67,93 | 68,75 | -0,28% | 80,00 |
| 29.10.2025 | 73,56 | 74,04 | 67,80 | 68,94 | -5,60% | 91,00 |
| 28.10.2025 | 74,54 | 75,30 | 73,02 | 73,03 | -2,00% | - |
| 27.10.2025 | 75,17 | 76,80 | 74,47 | 74,52 | -1,02% | 98,00 |
| 24.10.2025 | 75,30 | 76,59 | 75,24 | 75,29 | 0,40% | - |
| 23.10.2025 | 73,84 | 75,42 | 73,71 | 74,99 | 1,65% | 134,00 |
| 22.10.2025 | 75,55 | 75,87 | 73,70 | 73,77 | -2,33% | - |
| 21.10.2025 | 74,79 | 75,98 | 74,56 | 75,53 | 1,04% | - |
| 20.10.2025 | 73,27 | 74,94 | 73,26 | 74,75 | 2,03% | - |
| 17.10.2025 | 71,44 | 73,37 | 70,19 | 73,26 | 2,05% | 205,00 |
| 16.10.2025 | 73,93 | 74,39 | 71,55 | 71,79 | -2,93% | 1,00 |
| 15.10.2025 | 74,50 | 75,25 | 73,20 | 73,96 | -0,76% | 2,00 |
| 14.10.2025 | 72,80 | 74,88 | 71,67 | 74,53 | 2,28% | 19,00 |
| 13.10.2025 | 71,30 | 73,22 | 71,30 | 72,87 | 2,10% | - |
| 10.10.2025 | 75,06 | 75,42 | 71,32 | 71,37 | -5,28% | 47,00 |
| 09.10.2025 | 76,14 | 77,21 | 74,75 | 75,35 | -1,10% | 20,00 |
| 08.10.2025 | 75,57 | 76,56 | 75,04 | 76,19 | 0,74% | 31,00 |
| 07.10.2025 | 74,44 | 76,05 | 74,44 | 75,63 | 1,31% | 25,00 |
| 06.10.2025 | 74,93 | 76,27 | 73,91 | 74,65 | -0,43% | 137,00 |
| 03.10.2025 | 73,76 | 75,33 | 73,40 | 74,97 | 1,64% | 132,00 |
| 02.10.2025 | 71,66 | 73,77 | 71,66 | 73,76 | 1,70% | 20,00 |
| 01.10.2025 | 70,81 | 72,63 | 69,81 | 72,53 | 2,53% | 200,00 |
| 30.09.2025 | 73,49 | 73,75 | 69,77 | 70,74 | -3,95% | 23,00 |
| 29.09.2025 | 72,09 | 74,09 | 71,67 | 73,65 | 1,91% | 8,00 |
| 26.09.2025 | 72,57 | 73,12 | 71,85 | 72,27 | -0,82% | 80,00 |
| 25.09.2025 | 74,17 | 74,49 | 72,83 | 72,87 | -1,86% | - |
| 24.09.2025 | 72,89 | 74,78 | 72,89 | 74,25 | 1,73% | - |
| 23.09.2025 | 73,68 | 74,85 | 72,80 | 72,99 | -0,84% | 25,00 |