67,430€
1,57%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 91,71 | 92,61 | 91,11 | 91,78 | 0,12% | 14,00 |
| 24.03.2025 | 90,32 | 92,06 | 90,28 | 91,67 | 2,25% | 275,00 |
| 21.03.2025 | 89,89 | 90,47 | 88,73 | 89,65 | -0,06% | 37,00 |
| 20.03.2025 | 90,51 | 91,00 | 89,58 | 89,70 | -0,31% | 32,00 |
| 19.03.2025 | 87,87 | 90,13 | 87,12 | 89,98 | 2,76% | - |
| 18.03.2025 | 87,50 | 88,21 | 86,52 | 87,56 | 0,01% | 321,00 |
| 17.03.2025 | 87,07 | 88,06 | 86,08 | 87,55 | 0,84% | 1.086,00 |
| 14.03.2025 | 85,28 | 87,18 | 84,65 | 86,82 | 2,24% | 145,00 |
| 13.03.2025 | 85,47 | 88,00 | 84,39 | 84,92 | -0,78% | 1.193,00 |
| 12.03.2025 | 85,91 | 87,22 | 83,47 | 85,59 | 0,22% | 211,00 |
| 11.03.2025 | 89,44 | 89,80 | 84,96 | 85,40 | -4,72% | 377,00 |
| 10.03.2025 | 92,48 | 92,63 | 89,40 | 89,63 | -3,52% | 220,00 |
| 07.03.2025 | 92,72 | 93,68 | 91,30 | 92,90 | 0,15% | 22,00 |
| 06.03.2025 | 92,71 | 93,52 | 91,06 | 92,76 | -0,20% | 417,00 |
| 05.03.2025 | 94,37 | 94,42 | 92,18 | 92,95 | -1,06% | 131,00 |
| 04.03.2025 | 98,67 | 98,73 | 93,10 | 93,95 | -4,22% | 463,00 |
| 03.03.2025 | 101,55 | 102,20 | 97,58 | 98,09 | -3,55% | 828,00 |
| 28.02.2025 | 99,30 | 101,70 | 98,94 | 101,70 | 2,58% | 134,00 |
| 27.02.2025 | 97,35 | 99,99 | 97,20 | 99,14 | 2,44% | 55,00 |
| 26.02.2025 | 99,18 | 99,56 | 96,75 | 96,78 | -1,70% | 297,00 |
| 25.02.2025 | 99,12 | 100,45 | 98,32 | 98,45 | -0,76% | 160,00 |
| 24.02.2025 | 98,66 | 99,34 | 97,78 | 99,20 | 0,56% | 101,00 |
| 21.02.2025 | 100,68 | 101,28 | 98,16 | 98,65 | -1,91% | 265,00 |
| 20.02.2025 | 101,88 | 102,30 | 99,55 | 100,58 | -1,61% | 583,00 |
| 19.02.2025 | 102,85 | 103,60 | 101,68 | 102,23 | -0,20% | 932,00 |
| 18.02.2025 | 103,23 | 103,25 | 100,21 | 102,43 | 0,02% | 1.093,00 |
| 17.02.2025 | 104,00 | 104,00 | 101,30 | 102,40 | 1,64% | 1.019,00 |
| 14.02.2025 | 100,07 | 101,78 | 99,24 | 100,75 | 1,26% | 2.065,00 |
| 13.02.2025 | 104,80 | 105,48 | 99,11 | 99,50 | -4,97% | 228,00 |
| 12.02.2025 | 103,38 | 104,70 | 102,30 | 104,70 | 1,40% | 24,00 |
| 11.02.2025 | 105,98 | 106,63 | 103,25 | 103,25 | -2,87% | 160,00 |
| 10.02.2025 | 106,55 | 107,25 | 106,05 | 106,30 | 0,24% | 26,00 |
| 07.02.2025 | 107,10 | 107,53 | 105,28 | 106,05 | -0,73% | 174,00 |
| 06.02.2025 | 107,83 | 108,58 | 106,78 | 106,83 | -0,49% | - |
| 05.02.2025 | 105,15 | 107,75 | 104,68 | 107,35 | 1,23% | 142,00 |
| 04.02.2025 | 107,15 | 107,50 | 105,20 | 106,05 | -1,30% | - |
| 03.02.2025 | 107,58 | 108,65 | 106,50 | 107,45 | -1,20% | 35,00 |
| 31.01.2025 | 109,15 | 109,95 | 108,33 | 108,75 | 0,30% | 226,00 |
| 30.01.2025 | 106,45 | 109,35 | 106,08 | 108,43 | 2,24% | 130,00 |
| 29.01.2025 | 106,10 | 106,80 | 105,50 | 106,05 | 0,24% | 51,00 |
| 28.01.2025 | 106,28 | 107,05 | 105,23 | 105,80 | 0,19% | - |
| 27.01.2025 | 101,80 | 105,60 | 100,60 | 105,60 | 1,76% | 262,00 |
| 24.01.2025 | 102,95 | 104,13 | 102,45 | 103,78 | 0,31% | 12,00 |
| 23.01.2025 | 104,00 | 105,20 | 103,00 | 103,45 | -0,77% | 72,00 |
| 22.01.2025 | 104,98 | 105,08 | 103,70 | 104,25 | -0,05% | 119,00 |
| 21.01.2025 | 104,53 | 105,50 | 103,70 | 104,30 | -0,07% | 41,00 |
| 20.01.2025 | 105,13 | 105,33 | 104,33 | 104,38 | -1,07% | 20,00 |
| 17.01.2025 | 106,25 | 108,13 | 105,25 | 105,50 | -0,38% | 305,00 |
| 16.01.2025 | 106,23 | 106,85 | 105,53 | 105,90 | -0,07% | - |
| 15.01.2025 | 105,18 | 107,60 | 104,80 | 105,98 | 1,02% | 84,00 |