74,100€
-1,85%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 74,40 | 74,90 | 73,50 | 74,20 | -1,72% | - |
| 17.09.2026 | 75,40 | 76,40 | 74,30 | 75,50 | -0,66% | - |
| 16.09.2026 | 77,10 | 77,80 | 75,50 | 76,00 | -1,94% | - |
| 15.09.2026 | 78,10 | 78,50 | 76,60 | 77,50 | -0,13% | - |
| 14.09.2026 | 76,10 | 78,30 | 75,20 | 77,60 | 1,44% | - |
| 11.09.2026 | 76,00 | 77,10 | 75,90 | 76,50 | 0,66% | - |
| 10.09.2026 | 74,80 | 76,50 | 74,10 | 76,00 | -1,04% | - |
| 09.09.2026 | 77,00 | 77,00 | 76,20 | 76,80 | -0,13% | - |
| 08.09.2026 | 79,40 | 79,70 | 76,70 | 76,90 | -3,39% | 30,00 |
| 07.09.2026 | 79,70 | 79,80 | 79,40 | 79,60 | 2,05% | - |
| 04.09.2026 | 78,30 | 79,40 | 78,00 | 78,00 | -1,39% | - |
| 03.09.2026 | 80,10 | 81,90 | 78,80 | 79,10 | -1,62% | 3,00 |
| 02.09.2026 | 77,70 | 80,60 | 77,40 | 80,40 | 2,42% | 1,00 |
| 01.09.2026 | 78,40 | 79,30 | 77,50 | 78,50 | 0,38% | - |
| 31.08.2026 | 79,00 | 79,30 | 77,30 | 78,20 | -1,76% | - |
| 28.08.2026 | 79,60 | 80,10 | 78,90 | 79,60 | -0,50% | - |
| 27.08.2026 | 79,80 | 80,60 | 78,80 | 80,00 | 0,25% | 2,00 |
| 26.08.2026 | 80,40 | 80,60 | 79,60 | 79,80 | -1,24% | - |
| 25.08.2026 | 81,20 | 81,60 | 79,60 | 80,80 | -0,86% | 2,00 |
| 24.08.2026 | 80,40 | 82,10 | 79,40 | 81,50 | 0,87% | 1.004,00 |
| 21.08.2026 | 79,40 | 81,00 | 79,00 | 80,80 | 2,54% | 2,00 |
| 20.08.2026 | 78,20 | 79,60 | 77,70 | 78,80 | -0,25% | - |
| 19.08.2026 | 78,40 | 79,20 | 77,50 | 79,00 | -0,13% | - |
| 18.08.2026 | 78,40 | 80,30 | 77,40 | 79,10 | -1,98% | 1,00 |
| 17.08.2026 | 80,80 | 80,80 | 80,60 | 80,70 | 1,00% | - |
| 14.08.2026 | 81,40 | 82,30 | 79,50 | 79,90 | -3,03% | - |
| 13.08.2026 | 77,20 | 82,90 | 76,70 | 82,40 | 11,96% | 1,00 |
| 12.08.2026 | 74,70 | 75,10 | 72,90 | 73,60 | -1,47% | - |
| 11.08.2026 | 74,30 | 75,30 | 74,10 | 74,70 | 0,27% | - |
| 10.08.2026 | 74,80 | 75,30 | 73,60 | 74,50 | 0,81% | - |
| 07.08.2026 | 76,40 | 76,60 | 73,50 | 73,90 | -1,60% | - |
| 06.08.2026 | 75,70 | 77,90 | 74,30 | 75,10 | -1,83% | - |
| 05.08.2026 | 75,10 | 77,80 | 72,90 | 76,50 | 0,66% | - |
| 04.08.2026 | 75,20 | 76,20 | 73,60 | 76,00 | 2,01% | - |
| 03.08.2026 | 73,40 | 75,60 | 72,90 | 74,50 | 1,92% | - |
| 31.07.2026 | 75,30 | 76,40 | 72,90 | 73,10 | -1,35% | - |
| 30.07.2026 | 77,00 | 77,70 | 73,60 | 74,10 | -4,14% | 3,00 |
| 29.07.2026 | 76,70 | 77,60 | 76,20 | 77,30 | 1,44% | - |
| 28.07.2026 | 73,20 | 76,30 | 73,00 | 76,20 | 3,96% | - |
| 27.07.2026 | 70,70 | 73,50 | 70,70 | 73,30 | 3,24% | - |
| 24.07.2026 | 68,50 | 71,10 | 68,20 | 71,00 | 3,65% | - |
| 23.07.2026 | 69,20 | 69,30 | 68,00 | 68,50 | -0,87% | - |
| 22.07.2026 | 69,70 | 72,50 | 68,90 | 69,10 | -2,68% | - |
| 21.07.2026 | 72,80 | 73,20 | 70,90 | 71,00 | -1,25% | - |
| 20.07.2026 | 68,10 | 72,70 | 67,70 | 71,90 | 3,90% | 200,00 |
| 17.07.2026 | 69,30 | 69,30 | 69,10 | 69,20 | 2,06% | - |
| 16.07.2026 | 68,30 | 68,50 | 67,50 | 67,80 | 1,19% | - |
| 15.07.2026 | 66,50 | 67,10 | 66,50 | 67,00 | 1,06% | - |
| 14.07.2026 | 67,50 | 68,10 | 65,40 | 66,30 | -2,36% | - |
| 13.07.2026 | 66,60 | 68,20 | 66,60 | 67,90 | 2,41% | - |
| 10.07.2026 | 65,10 | 67,30 | 64,50 | 66,30 | 2,47% | - |
| 09.07.2026 | 63,90 | 64,90 | 62,70 | 64,70 | 1,09% | - |
| 08.07.2026 | 68,00 | 68,70 | 63,30 | 64,00 | -6,02% | - |
| 07.07.2026 | 67,70 | 69,40 | 66,90 | 68,10 | 0,89% | - |
| 06.07.2026 | 69,30 | 69,50 | 66,90 | 67,50 | -2,60% | - |
| 03.07.2026 | 68,70 | 69,30 | 68,70 | 69,30 | 2,06% | - |
| 02.07.2026 | 65,90 | 68,10 | 65,10 | 67,90 | 7,44% | 1,00 |
| 01.07.2026 | 62,90 | 63,50 | 62,90 | 63,20 | 2,27% | 1,00 |
| 30.06.2026 | 62,30 | 62,70 | 60,90 | 61,80 | -0,48% | - |
| 29.06.2026 | 61,30 | 62,10 | 61,30 | 62,10 | 4,37% | - |
| 26.06.2026 | 59,90 | 59,90 | 59,10 | 59,50 | 0,00% | - |
| 25.06.2026 | 59,10 | 59,50 | 58,80 | 59,50 | 1,36% | - |
| 24.06.2026 | 56,50 | 59,30 | 56,50 | 58,70 | 2,98% | - |
| 23.06.2026 | 56,70 | 57,50 | 55,50 | 57,00 | -2,06% | 2,00 |
| 22.06.2026 | 58,20 | 58,30 | 58,10 | 58,20 | 0,17% | - |
| 19.06.2026 | 58,30 | 58,30 | 57,90 | 58,10 | 0,17% | - |
| 18.06.2026 | 57,70 | 58,30 | 57,70 | 58,00 | -0,85% | - |
| 16.06.2026 | 58,30 | 59,40 | 57,90 | 58,50 | -1,52% | - |
| 15.06.2026 | 58,40 | 59,70 | 58,30 | 59,40 | 2,24% | - |
| 12.06.2026 | 56,50 | 58,30 | 55,90 | 58,10 | 6,61% | 50,00 |
| 11.06.2026 | 54,10 | 54,50 | 54,10 | 54,50 | 0,37% | - |
| 10.06.2026 | 55,70 | 55,70 | 53,90 | 54,30 | -1,99% | 1,00 |
| 09.06.2026 | 56,70 | 57,30 | 54,70 | 55,40 | -1,95% | 53,00 |
| 08.06.2026 | 57,90 | 58,20 | 56,30 | 56,50 | 0,00% | - |
| 05.06.2026 | 58,40 | 58,40 | 56,30 | 56,50 | -5,04% | - |
| 04.06.2026 | 58,50 | 60,50 | 57,90 | 59,50 | 3,84% | - |
| 03.06.2026 | 64,20 | 64,20 | 54,90 | 57,30 | -9,19% | 53,00 |
| 02.06.2026 | 64,90 | 64,90 | 62,70 | 63,10 | -2,32% | 14,00 |
| 01.06.2026 | 64,70 | 65,30 | 63,70 | 64,60 | 0,16% | - |
| 29.05.2026 | 63,60 | 64,70 | 63,20 | 64,50 | 1,42% | - |
| 28.05.2026 | 63,40 | 64,40 | 62,40 | 63,60 | 0,47% | - |
| 27.05.2026 | 63,30 | 63,50 | 63,00 | 63,30 | -0,63% | - |
| 26.05.2026 | 63,90 | 64,00 | 63,10 | 63,70 | -0,31% | - |
| 25.05.2026 | 63,10 | 63,90 | 63,10 | 63,90 | 0,95% | - |
| 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% | - |