63,100€
1,28%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 62,50 | 63,90 | 62,10 | 63,30 | 1,61% | - |
| 21.05.2026 | 60,90 | 62,50 | 59,80 | 62,30 | 4,01% | - |
| 20.05.2026 | 58,50 | 60,50 | 57,60 | 59,90 | 0,17% | - |
| 19.05.2026 | 58,90 | 60,30 | 58,30 | 59,80 | 3,64% | - |
| 18.05.2026 | 58,10 | 58,10 | 57,70 | 57,70 | -0,69% | - |
| 15.05.2026 | 57,70 | 59,20 | 56,90 | 58,10 | 0,35% | - |
| 14.05.2026 | 57,10 | 58,30 | 56,80 | 57,90 | 1,40% | - |
| 13.05.2026 | 58,50 | 58,90 | 56,50 | 57,10 | -2,89% | - |
| 12.05.2026 | 58,30 | 58,80 | 58,00 | 58,80 | 0,51% | 300,00 |
| 11.05.2026 | 58,70 | 59,20 | 58,10 | 58,50 | -2,01% | - |
| 08.05.2026 | 59,90 | 60,10 | 58,20 | 59,70 | 0,34% | - |
| 07.05.2026 | 59,30 | 61,60 | 58,30 | 59,50 | 1,36% | - |
| 06.05.2026 | 59,60 | 63,00 | 57,90 | 58,70 | -1,34% | 13,00 |
| 05.05.2026 | 61,30 | 61,90 | 59,10 | 59,50 | -3,88% | - |
| 04.05.2026 | 61,70 | 62,80 | 61,10 | 61,90 | 1,98% | - |
| 30.04.2026 | 60,80 | 60,90 | 60,70 | 60,70 | 1,17% | - |
| 29.04.2026 | 57,90 | 60,50 | 57,90 | 60,00 | 3,27% | - |
| 28.04.2026 | 58,30 | 58,30 | 58,10 | 58,10 | 0,52% | - |
| 27.04.2026 | 57,80 | 58,20 | 57,40 | 57,80 | 0,87% | - |
| 24.04.2026 | 58,10 | 58,50 | 57,30 | 57,30 | -5,91% | - |
| 23.04.2026 | 61,10 | 61,10 | 60,90 | 60,90 | -0,98% | - |
| 22.04.2026 | 61,30 | 61,70 | 61,30 | 61,50 | -0,97% | - |
| 21.04.2026 | 61,70 | 63,40 | 61,70 | 62,10 | 0,32% | - |
| 20.04.2026 | 61,30 | 62,30 | 60,60 | 61,90 | 0,65% | 2,00 |
| 17.04.2026 | 60,10 | 61,70 | 59,90 | 61,50 | 3,36% | - |
| 16.04.2026 | 59,50 | 59,70 | 59,50 | 59,50 | 2,41% | - |
| 15.04.2026 | 58,10 | 58,30 | 58,10 | 58,10 | 0,87% | - |
| 14.04.2026 | 58,10 | 58,10 | 57,50 | 57,60 | 3,78% | - |
| 13.04.2026 | 55,70 | 55,70 | 55,30 | 55,50 | -1,77% | - |
| 10.04.2026 | 56,50 | 56,50 | 56,30 | 56,50 | 1,44% | - |
| 09.04.2026 | 55,80 | 55,80 | 55,70 | 55,70 | 0,54% | - |
| 08.04.2026 | 54,10 | 55,50 | 54,10 | 55,40 | 0,91% | - |
| 07.04.2026 | 56,50 | 56,60 | 54,50 | 54,90 | -0,54% | - |
| 02.04.2026 | 55,92 | 57,38 | 54,48 | 55,20 | -2,46% | - |
| 01.04.2026 | 58,26 | 58,74 | 55,10 | 56,59 | -3,33% | - |
| 31.03.2026 | 57,86 | 58,88 | 56,40 | 58,54 | 1,19% | 20,00 |
| 30.03.2026 | 57,28 | 58,97 | 57,28 | 57,85 | 0,84% | - |
| 27.03.2026 | 60,74 | 61,02 | 57,17 | 57,37 | -5,61% | - |
| 26.03.2026 | 61,20 | 62,30 | 59,76 | 60,78 | -1,03% | - |
| 25.03.2026 | 61,13 | 63,13 | 60,05 | 61,41 | 0,61% | - |
| 24.03.2026 | 61,18 | 61,55 | 59,50 | 61,04 | -0,16% | - |
| 23.03.2026 | 59,52 | 61,63 | 58,36 | 61,14 | 3,19% | - |
| 20.03.2026 | 58,96 | 60,39 | 58,16 | 59,25 | 0,17% | - |
| 19.03.2026 | 60,68 | 61,55 | 58,32 | 59,15 | -3,02% | - |
| 18.03.2026 | 63,09 | 63,41 | 60,18 | 60,99 | -3,51% | 1,00 |
| 17.03.2026 | 59,13 | 63,40 | 58,78 | 63,21 | 6,94% | - |
| 16.03.2026 | 60,06 | 60,85 | 58,36 | 59,11 | -2,01% | 2,00 |
| 13.03.2026 | 61,11 | 62,56 | 59,85 | 60,32 | -1,68% | 1,00 |
| 12.03.2026 | 62,08 | 63,69 | 61,09 | 61,35 | -2,22% | - |
| 11.03.2026 | 63,34 | 64,64 | 61,74 | 62,74 | -1,31% | - |
| 10.03.2026 | 64,04 | 64,92 | 62,21 | 63,57 | -1,23% | - |
| 09.03.2026 | 64,90 | 65,91 | 62,21 | 64,36 | -1,47% | 101,00 |
| 06.03.2026 | 67,44 | 67,64 | 64,36 | 65,32 | -2,78% | - |
| 05.03.2026 | 66,67 | 68,09 | 66,38 | 67,19 | 0,78% | - |
| 04.03.2026 | 66,91 | 67,15 | 65,70 | 66,67 | -0,95% | - |
| 03.03.2026 | 66,63 | 68,29 | 65,14 | 67,31 | 1,13% | - |
| 02.03.2026 | 63,63 | 66,84 | 63,39 | 66,56 | 3,61% | 85,00 |
| 27.02.2026 | 65,98 | 66,16 | 64,14 | 64,24 | -3,15% | 20,00 |
| 26.02.2026 | 65,99 | 67,18 | 65,49 | 66,33 | 1,19% | - |
| 25.02.2026 | 66,68 | 67,64 | 64,23 | 65,55 | -1,43% | - |
| 24.02.2026 | 67,33 | 68,14 | 66,47 | 66,50 | -1,60% | - |
| 23.02.2026 | 69,98 | 69,98 | 67,22 | 67,58 | -3,36% | 23,00 |
| 20.02.2026 | 68,52 | 70,14 | 67,76 | 69,93 | 2,54% | - |
| 19.02.2026 | 68,76 | 69,15 | 67,04 | 68,20 | -1,17% | 21,00 |
| 18.02.2026 | 58,86 | 69,24 | 58,30 | 69,01 | 17,11% | 423,00 |
| 17.02.2026 | 57,79 | 59,24 | 57,36 | 58,93 | 1,88% | 26,00 |
| 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% | - |