67,720€
-0,50%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 73,69 | 74,11 | 72,67 | 73,61 | -0,41% | 115,00 |
| 19.09.2025 | 73,03 | 74,19 | 73,01 | 73,91 | 1,16% | - |
| 18.09.2025 | 73,15 | 73,22 | 72,18 | 73,06 | 1,26% | - |
| 17.09.2025 | 71,04 | 73,07 | 71,04 | 72,15 | 1,81% | 50,00 |
| 16.09.2025 | 71,86 | 71,86 | 69,80 | 70,87 | -1,06% | 54,00 |
| 15.09.2025 | 72,79 | 73,31 | 71,34 | 71,63 | -1,35% | 77,00 |
| 12.09.2025 | 73,77 | 73,91 | 72,47 | 72,61 | -1,21% | - |
| 11.09.2025 | 72,69 | 73,53 | 72,64 | 73,50 | 0,93% | - |
| 10.09.2025 | 74,22 | 74,85 | 72,46 | 72,82 | -1,95% | 1,00 |
| 09.09.2025 | 74,32 | 74,84 | 73,86 | 74,27 | 0,38% | - |
| 08.09.2025 | 75,04 | 75,12 | 73,15 | 73,99 | -1,15% | 93,00 |
| 05.09.2025 | 75,08 | 75,87 | 73,68 | 74,85 | -0,05% | 2,00 |
| 04.09.2025 | 74,35 | 75,11 | 73,56 | 74,89 | 0,75% | 20,00 |
| 03.09.2025 | 75,01 | 75,32 | 73,43 | 74,33 | -0,65% | - |
| 02.09.2025 | 75,96 | 76,28 | 73,94 | 74,82 | -1,58% | 174,00 |
| 01.09.2025 | 75,72 | 76,02 | 75,43 | 76,02 | 0,05% | - |
| 29.08.2025 | 75,52 | 76,52 | 75,12 | 75,98 | 0,50% | 23,00 |
| 28.08.2025 | 75,58 | 75,84 | 74,80 | 75,60 | -0,07% | 30,00 |
| 27.08.2025 | 75,89 | 77,01 | 75,51 | 75,65 | -0,29% | - |
| 26.08.2025 | 76,51 | 76,51 | 75,38 | 75,87 | -0,86% | - |
| 25.08.2025 | 76,79 | 77,44 | 75,51 | 76,53 | -0,29% | - |
| 22.08.2025 | 73,93 | 77,36 | 73,50 | 76,75 | 3,93% | 25,00 |
| 21.08.2025 | 73,62 | 74,09 | 72,44 | 73,85 | 0,30% | 404,00 |
| 20.08.2025 | 74,20 | 74,59 | 73,40 | 73,63 | -0,97% | - |
| 19.08.2025 | 73,88 | 75,52 | 73,75 | 74,35 | 0,46% | - |
| 18.08.2025 | 74,18 | 74,90 | 73,75 | 74,01 | -0,32% | 12,00 |
| 15.08.2025 | 74,87 | 76,09 | 74,07 | 74,25 | -0,85% | - |
| 14.08.2025 | 73,83 | 75,30 | 71,88 | 74,89 | 1,34% | 194,00 |
| 13.08.2025 | 70,64 | 73,97 | 70,38 | 73,90 | 4,85% | - |
| 12.08.2025 | 69,52 | 71,74 | 69,44 | 70,48 | 1,15% | - |
| 11.08.2025 | 69,53 | 71,27 | 69,40 | 69,68 | 0,14% | - |
| 08.08.2025 | 70,32 | 71,00 | 69,40 | 69,58 | -0,95% | 18,00 |
| 07.08.2025 | 73,37 | 74,07 | 70,08 | 70,25 | -4,42% | - |
| 06.08.2025 | 67,75 | 75,43 | 67,70 | 73,50 | 8,31% | 15,00 |
| 05.08.2025 | 68,46 | 69,04 | 66,94 | 67,86 | -0,57% | 70,00 |
| 04.08.2025 | 67,34 | 68,59 | 67,34 | 68,25 | 1,16% | - |
| 01.08.2025 | 69,84 | 70,04 | 66,23 | 67,47 | -3,74% | - |
| 31.07.2025 | 71,21 | 72,21 | 69,91 | 70,09 | -1,88% | 106,00 |
| 30.07.2025 | 72,08 | 73,00 | 70,97 | 71,43 | -0,92% | - |
| 29.07.2025 | 73,10 | 73,83 | 71,82 | 72,09 | -1,33% | 153,00 |
| 28.07.2025 | 73,04 | 73,94 | 72,75 | 73,06 | -0,14% | 274,00 |
| 25.07.2025 | 70,71 | 73,49 | 70,57 | 73,16 | 3,41% | 77,00 |
| 24.07.2025 | 71,27 | 71,66 | 70,55 | 70,75 | -0,58% | - |
| 23.07.2025 | 71,77 | 72,38 | 70,34 | 71,16 | -0,70% | 575,00 |
| 22.07.2025 | 69,41 | 71,69 | 69,17 | 71,66 | 3,18% | 102,00 |
| 21.07.2025 | 70,48 | 70,86 | 69,29 | 69,45 | -1,48% | - |