75,450€
-0,97%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 76,14 | 77,21 | 74,75 | 75,31 | -1,16% | 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% | - |
| 18.07.2025 | 71,39 | 71,63 | 69,91 | 70,49 | -1,65% | 106,00 |
| 17.07.2025 | 71,04 | 72,34 | 70,61 | 71,67 | 0,86% | 15,00 |
| 16.07.2025 | 70,32 | 72,03 | 68,13 | 71,06 | 6,12% | 41,00 |
| 15.07.2025 | 68,15 | 68,68 | 66,94 | 66,96 | -1,75% | - |
| 14.07.2025 | 67,24 | 68,88 | 67,23 | 68,15 | 0,99% | - |
| 11.07.2025 | 69,42 | 69,57 | 67,42 | 67,48 | -2,82% | - |
| 10.07.2025 | 68,82 | 70,22 | 68,29 | 69,44 | 0,87% | 78,00 |
| 09.07.2025 | 68,80 | 69,51 | 67,83 | 68,84 | 0,04% | - |
| 08.07.2025 | 68,23 | 70,12 | 68,21 | 68,81 | 0,84% | 4,00 |
| 07.07.2025 | 68,88 | 69,97 | 67,76 | 68,24 | -0,97% | - |
| 04.07.2025 | 69,45 | 69,45 | 68,84 | 68,91 | -0,85% | - |
| 03.07.2025 | 69,49 | 70,20 | 69,18 | 69,50 | 0,14% | 44,00 |
| 02.07.2025 | 69,70 | 70,36 | 68,50 | 69,40 | -0,17% | - |
| 01.07.2025 | 67,90 | 70,48 | 67,38 | 69,52 | 2,24% | - |
| 30.06.2025 | 67,16 | 68,35 | 67,16 | 68,00 | 1,03% | - |
| 27.06.2025 | 66,87 | 68,02 | 66,30 | 67,31 | 0,58% | - |
| 26.06.2025 | 66,64 | 67,07 | 66,36 | 66,92 | 0,24% | - |
| 25.06.2025 | 68,04 | 68,60 | 66,52 | 66,76 | -1,87% | - |
| 24.06.2025 | 66,42 | 68,24 | 65,77 | 68,03 | 3,12% | 8,00 |
| 23.06.2025 | 66,50 | 67,10 | 64,89 | 65,97 | -0,93% | - |
| 20.06.2025 | 65,92 | 67,30 | 65,51 | 66,59 | 1,65% | - |
| 19.06.2025 | 66,34 | 66,45 | 65,46 | 65,51 | -1,18% | - |
| 18.06.2025 | 66,27 | 66,77 | 65,53 | 66,29 | 0,15% | 5,00 |
| 17.06.2025 | 66,55 | 66,59 | 66,04 | 66,19 | -0,39% | - |
| 16.06.2025 | 64,66 | 66,60 | 64,66 | 66,45 | 2,93% | - |
| 13.06.2025 | 66,58 | 67,15 | 64,38 | 64,56 | -4,38% | 3,00 |
| 12.06.2025 | 69,32 | 69,32 | 67,35 | 67,52 | -2,68% | - |
| 11.06.2025 | 70,48 | 70,89 | 69,07 | 69,38 | -1,78% | - |
| 10.06.2025 | 69,05 | 70,74 | 68,79 | 70,64 | 2,24% | 10,00 |
| 09.06.2025 | 67,96 | 69,09 | 67,79 | 69,09 | 2,42% | - |
| 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 |