74,230€
-0,84%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 74,77 | 76,10 | 74,11 | 74,21 | -0,87% | 49,00 |
| 14.08.2025 | 73,76 | 75,28 | 72,60 | 74,86 | 1,31% | 399,00 |
| 13.08.2025 | 70,55 | 73,93 | 70,30 | 73,89 | 4,70% | 65,00 |
| 12.08.2025 | 69,55 | 71,73 | 69,53 | 70,57 | 1,31% | 127,00 |
| 11.08.2025 | 69,46 | 71,24 | 69,38 | 69,66 | 0,23% | 387,00 |
| 08.08.2025 | 70,48 | 70,95 | 69,39 | 69,50 | -1,17% | 136,00 |
| 07.08.2025 | 73,47 | 74,07 | 69,98 | 70,32 | -4,17% | 829,00 |
| 06.08.2025 | 67,90 | 75,27 | 67,84 | 73,38 | 8,17% | 260,00 |
| 05.08.2025 | 68,50 | 68,70 | 67,05 | 67,84 | -0,48% | 150,00 |
| 04.08.2025 | 67,74 | 68,59 | 67,61 | 68,17 | 1,05% | 1,00 |
| 01.08.2025 | 69,73 | 69,75 | 66,27 | 67,46 | -3,64% | 94,00 |
| 31.07.2025 | 70,28 | 72,16 | 69,97 | 70,01 | -1,89% | 652,00 |
| 30.07.2025 | 72,19 | 72,92 | 70,97 | 71,36 | -1,01% | 222,00 |
| 29.07.2025 | 73,34 | 73,83 | 71,87 | 72,09 | -1,33% | 317,00 |
| 28.07.2025 | 73,51 | 73,95 | 72,78 | 73,06 | -0,10% | 260,00 |
| 25.07.2025 | 70,83 | 73,62 | 70,57 | 73,13 | 3,52% | 552,00 |
| 24.07.2025 | 71,45 | 71,68 | 70,57 | 70,64 | -0,86% | 104,00 |
| 23.07.2025 | 71,77 | 72,38 | 70,34 | 71,25 | -0,46% | 1.450,00 |
| 22.07.2025 | 69,34 | 71,70 | 69,17 | 71,58 | 3,07% | 228,00 |
| 21.07.2025 | 70,74 | 70,80 | 69,12 | 69,45 | -1,46% | 615,00 |
| 18.07.2025 | 71,60 | 71,63 | 69,80 | 70,48 | -1,59% | 54,00 |
| 17.07.2025 | 71,27 | 72,33 | 70,67 | 71,62 | 0,80% | 1.387,00 |
| 16.07.2025 | 70,70 | 72,00 | 68,16 | 71,05 | 6,19% | 2.111,00 |
| 15.07.2025 | 68,38 | 68,68 | 66,90 | 66,91 | -1,79% | 195,00 |
| 14.07.2025 | 67,75 | 68,83 | 67,60 | 68,13 | 1,05% | 4,00 |
| 11.07.2025 | 69,31 | 69,41 | 67,39 | 67,42 | -2,90% | 270,00 |
| 10.07.2025 | 68,56 | 70,19 | 68,35 | 69,43 | 0,87% | 273,00 |
| 09.07.2025 | 68,78 | 69,43 | 67,87 | 68,83 | 0,03% | 25,00 |
| 08.07.2025 | 68,36 | 69,97 | 68,24 | 68,81 | 0,81% | 145,00 |
| 07.07.2025 | 69,12 | 69,80 | 67,77 | 68,26 | -0,94% | 184,00 |
| 04.07.2025 | 69,20 | 69,72 | 68,84 | 68,91 | -0,88% | 9,00 |
| 03.07.2025 | 69,59 | 70,18 | 69,31 | 69,52 | 0,19% | 16,00 |
| 02.07.2025 | 69,75 | 69,99 | 68,56 | 69,39 | -0,17% | 261,00 |
| 01.07.2025 | 67,76 | 70,48 | 67,38 | 69,51 | 2,12% | 114,00 |
| 30.06.2025 | 67,48 | 68,34 | 67,34 | 68,07 | 1,10% | 454,00 |
| 27.06.2025 | 67,08 | 67,99 | 66,65 | 67,33 | 0,67% | - |
| 26.06.2025 | 66,67 | 67,06 | 66,39 | 66,88 | 0,27% | 61,00 |
| 25.06.2025 | 68,06 | 68,58 | 66,52 | 66,70 | -1,94% | 278,00 |
| 24.06.2025 | 66,45 | 68,22 | 66,32 | 68,02 | 3,19% | 169,00 |
| 23.06.2025 | 66,48 | 67,10 | 64,92 | 65,92 | -1,01% | 135,00 |
| 20.06.2025 | 65,99 | 67,29 | 65,82 | 66,59 | 1,57% | 121,00 |
| 19.06.2025 | 66,19 | 66,26 | 65,45 | 65,56 | -1,15% | 36,00 |
| 18.06.2025 | 66,17 | 66,73 | 65,56 | 66,32 | 0,18% | 49,00 |
| 17.06.2025 | 66,19 | 66,91 | 65,64 | 66,20 | -0,44% | - |
| 16.06.2025 | 64,77 | 66,60 | 64,66 | 66,49 | 2,97% | 19,00 |
| 13.06.2025 | 66,54 | 67,14 | 64,39 | 64,57 | -4,38% | 562,00 |
| 12.06.2025 | 68,88 | 69,07 | 67,37 | 67,53 | -2,67% | 250,00 |
| 11.06.2025 | 70,42 | 70,77 | 69,10 | 69,38 | -1,78% | 29,00 |
| 10.06.2025 | 69,07 | 70,78 | 68,80 | 70,64 | 2,26% | 642,00 |
| 09.06.2025 | 68,20 | 69,09 | 67,85 | 69,08 | 2,40% | 303,00 |
| 06.06.2025 | 66,68 | 68,18 | 66,64 | 67,46 | 1,61% | 187,00 |
| 05.06.2025 | 67,10 | 67,47 | 65,95 | 66,39 | -1,23% | 146,00 |
| 04.06.2025 | 66,68 | 67,63 | 66,31 | 67,22 | 0,86% | 93,00 |
| 03.06.2025 | 65,39 | 66,81 | 64,92 | 66,65 | 1,91% | 181,00 |
| 02.06.2025 | 66,00 | 66,01 | 64,45 | 65,40 | -1,64% | 64,00 |
| 30.05.2025 | 66,90 | 67,20 | 65,62 | 66,49 | -0,15% | 316,00 |
| 29.05.2025 | 68,05 | 68,05 | 65,66 | 66,59 | 0,41% | 153,00 |
| 28.05.2025 | 66,90 | 67,85 | 66,31 | 66,32 | -0,76% | 55,00 |
| 27.05.2025 | 65,78 | 66,96 | 65,63 | 66,83 | 1,30% | 235,00 |
| 26.05.2025 | 65,53 | 66,11 | 65,40 | 65,97 | 1,20% | 125,00 |
| 23.05.2025 | 66,75 | 67,06 | 65,14 | 65,19 | -2,89% | 19,00 |
| 22.05.2025 | 66,96 | 67,70 | 66,35 | 67,13 | 0,37% | 100,00 |
| 21.05.2025 | 70,84 | 70,91 | 66,70 | 66,88 | -5,31% | 1.084,00 |
| 20.05.2025 | 71,49 | 72,09 | 70,63 | 70,63 | -1,68% | 273,00 |
| 19.05.2025 | 72,80 | 72,86 | 71,71 | 71,84 | -2,73% | 67,00 |
| 16.05.2025 | 73,90 | 74,39 | 72,61 | 73,86 | -0,31% | 59,00 |
| 15.05.2025 | 74,08 | 74,72 | 73,44 | 74,09 | -0,46% | 10,00 |
| 14.05.2025 | 74,15 | 74,49 | 73,32 | 74,43 | 0,58% | 199,00 |
| 13.05.2025 | 74,52 | 75,26 | 73,87 | 74,00 | -1,18% | 628,00 |
| 12.05.2025 | 73,38 | 76,35 | 73,38 | 74,88 | 4,84% | 441,00 |
| 09.05.2025 | 71,01 | 71,83 | 70,58 | 71,42 | 0,89% | 56,00 |
| 08.05.2025 | 70,52 | 72,18 | 69,62 | 70,79 | 1,45% | 312,00 |
| 07.05.2025 | 69,99 | 70,80 | 68,46 | 69,78 | 0,06% | 290,00 |
| 06.05.2025 | 70,08 | 71,36 | 68,04 | 69,74 | -0,34% | 44,00 |
| 05.05.2025 | 69,17 | 71,02 | 68,73 | 69,98 | 0,47% | 101,00 |
| 02.05.2025 | 67,68 | 70,02 | 67,38 | 69,65 | 3,25% | 636,00 |
| 30.04.2025 | 67,36 | 67,75 | 65,00 | 67,46 | 0,07% | 869,00 |
| 29.04.2025 | 65,29 | 67,45 | 64,89 | 67,41 | 3,53% | 514,00 |
| 28.04.2025 | 63,43 | 65,86 | 63,43 | 65,11 | 1,97% | 58,00 |
| 25.04.2025 | 63,91 | 64,28 | 62,43 | 63,85 | 0,98% | 770,00 |
| 24.04.2025 | 63,12 | 63,88 | 61,77 | 63,23 | -0,58% | 427,00 |
| 23.04.2025 | 64,49 | 65,64 | 63,12 | 63,60 | 1,74% | 1.282,00 |
| 22.04.2025 | 58,17 | 62,83 | 58,15 | 62,51 | 2,46% | 779,00 |
| 17.04.2025 | 74,61 | 74,97 | 60,32 | 61,01 | -17,58% | 2.802,00 |
| 16.04.2025 | 73,65 | 75,43 | 73,08 | 74,02 | -2,28% | 511,00 |
| 15.04.2025 | 74,72 | 76,49 | 74,67 | 75,75 | 1,12% | 269,00 |
| 14.04.2025 | 75,72 | 76,95 | 74,23 | 74,91 | -0,05% | 193,00 |
| 11.04.2025 | 74,69 | 75,55 | 71,51 | 74,95 | 0,98% | 79,00 |
| 10.04.2025 | 81,76 | 81,96 | 72,13 | 74,22 | -10,29% | 281,00 |
| 09.04.2025 | 70,44 | 83,09 | 70,30 | 82,73 | 14,28% | 176,00 |
| 08.04.2025 | 76,08 | 78,81 | 71,30 | 72,39 | -4,27% | 429,00 |
| 07.04.2025 | 73,60 | 79,44 | 71,64 | 75,62 | -2,38% | 359,00 |
| 04.04.2025 | 83,70 | 84,38 | 77,17 | 77,46 | -8,17% | 744,00 |
| 03.04.2025 | 87,40 | 87,57 | 83,37 | 84,35 | -8,21% | 2.005,00 |
| 02.04.2025 | 91,00 | 92,16 | 89,91 | 91,89 | 0,88% | 3,00 |
| 01.04.2025 | 90,13 | 91,50 | 89,70 | 91,09 | 0,44% | 35,00 |
| 31.03.2025 | 89,43 | 91,19 | 88,59 | 90,69 | 0,67% | 88,00 |
| 28.03.2025 | 91,90 | 92,73 | 89,61 | 90,09 | -2,22% | 155,00 |
| 27.03.2025 | 92,81 | 93,30 | 91,46 | 92,14 | -1,09% | 110,00 |
| 26.03.2025 | 91,70 | 93,23 | 91,57 | 93,16 | 1,50% | 12,00 |