67,410€
-0,96%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 68,15 | 68,54 | 66,85 | 67,47 | -1,43% | 441,00 |
| 30.10.2025 | 68,27 | 70,15 | 68,17 | 68,45 | 0,07% | 111,00 |
| 29.10.2025 | 74,66 | 74,66 | 67,85 | 68,40 | -7,08% | 1.279,00 |
| 28.10.2025 | 75,06 | 75,76 | 73,44 | 73,61 | -1,47% | 203,00 |
| 27.10.2025 | 75,80 | 76,08 | 74,70 | 74,71 | -0,99% | 297,00 |
| 24.10.2025 | 75,68 | 76,37 | 75,27 | 75,46 | 0,52% | 4,00 |
| 23.10.2025 | 74,02 | 75,39 | 73,70 | 75,07 | 1,65% | 3,00 |
| 22.10.2025 | 75,62 | 75,72 | 73,69 | 73,85 | -2,22% | 101,00 |
| 21.10.2025 | 74,82 | 75,97 | 74,49 | 75,53 | 1,03% | 1.615,00 |
| 20.10.2025 | 73,57 | 74,92 | 73,46 | 74,76 | 2,88% | 210,00 |
| 17.10.2025 | 70,85 | 72,67 | 70,19 | 72,67 | 1,28% | 2,00 |
| 16.10.2025 | 73,97 | 74,39 | 71,68 | 71,75 | -3,48% | 163,00 |
| 15.10.2025 | 74,79 | 75,25 | 73,25 | 74,34 | -0,61% | 76,00 |
| 14.10.2025 | 72,07 | 74,82 | 71,67 | 74,80 | 2,63% | 120,00 |
| 13.10.2025 | 72,57 | 73,18 | 71,95 | 72,88 | 1,80% | 84,00 |
| 10.10.2025 | 75,16 | 75,82 | 71,47 | 71,59 | -4,86% | 77,00 |
| 09.10.2025 | 76,12 | 77,20 | 74,82 | 75,25 | -1,22% | 307,00 |
| 08.10.2025 | 75,92 | 76,54 | 75,04 | 76,18 | 0,55% | 279,00 |
| 07.10.2025 | 74,52 | 76,05 | 74,47 | 75,76 | 1,60% | 152,00 |
| 06.10.2025 | 75,42 | 76,12 | 73,93 | 74,57 | -0,77% | 1.861,00 |
| 03.10.2025 | 73,94 | 75,33 | 73,38 | 75,15 | 1,73% | 343,00 |
| 02.10.2025 | 72,73 | 73,91 | 72,27 | 73,87 | 1,81% | 50,00 |
| 01.10.2025 | 70,34 | 72,63 | 69,81 | 72,56 | 2,59% | 829,00 |
| 30.09.2025 | 73,56 | 73,97 | 69,77 | 70,73 | -3,95% | 140,00 |
| 29.09.2025 | 72,15 | 74,06 | 71,58 | 73,64 | 1,88% | 489,00 |
| 26.09.2025 | 72,67 | 73,09 | 71,83 | 72,28 | -0,71% | - |
| 25.09.2025 | 74,17 | 74,30 | 72,72 | 72,80 | -1,81% | - |
| 24.09.2025 | 73,11 | 74,71 | 73,05 | 74,14 | 1,45% | 54,00 |
| 23.09.2025 | 73,71 | 74,87 | 73,02 | 73,08 | -0,77% | 153,00 |
| 22.09.2025 | 73,67 | 74,11 | 72,68 | 73,65 | -0,16% | 151,00 |
| 19.09.2025 | 73,11 | 74,17 | 73,01 | 73,77 | 0,92% | - |
| 18.09.2025 | 72,79 | 73,20 | 72,28 | 73,10 | 1,36% | - |
| 17.09.2025 | 71,11 | 73,06 | 71,07 | 72,12 | 1,42% | 4,00 |
| 16.09.2025 | 71,59 | 71,61 | 69,58 | 71,11 | -0,77% | 192,00 |
| 15.09.2025 | 72,84 | 73,31 | 71,35 | 71,66 | -1,44% | 1.051,00 |
| 12.09.2025 | 73,77 | 73,91 | 72,60 | 72,71 | -0,99% | - |
| 11.09.2025 | 72,80 | 73,52 | 72,65 | 73,44 | 0,84% | 100,00 |
| 10.09.2025 | 74,39 | 74,56 | 72,46 | 72,83 | -1,97% | 455,00 |
| 09.09.2025 | 74,33 | 74,73 | 73,88 | 74,29 | 0,03% | 21,00 |
| 08.09.2025 | 75,01 | 75,22 | 73,41 | 74,27 | -0,75% | 113,00 |
| 05.09.2025 | 75,10 | 75,86 | 73,70 | 74,83 | -0,11% | 443,00 |
| 04.09.2025 | 74,51 | 75,11 | 73,60 | 74,91 | 0,69% | 10,00 |
| 03.09.2025 | 74,90 | 75,32 | 73,45 | 74,40 | -0,51% | 525,00 |
| 02.09.2025 | 75,79 | 75,93 | 73,96 | 74,78 | -1,63% | 22,00 |
| 01.09.2025 | 75,70 | 76,02 | 75,43 | 76,02 | 0,12% | 74,00 |
| 29.08.2025 | 75,46 | 76,42 | 75,04 | 75,93 | 0,42% | 40,00 |
| 28.08.2025 | 75,26 | 76,06 | 74,83 | 75,61 | 0,04% | 118,00 |
| 27.08.2025 | 75,96 | 76,93 | 75,52 | 75,58 | -0,33% | 12,00 |
| 26.08.2025 | 76,26 | 76,42 | 75,41 | 75,83 | -0,89% | 512,00 |
| 25.08.2025 | 76,92 | 76,92 | 75,55 | 76,51 | -0,42% | 23,00 |
| 22.08.2025 | 73,90 | 77,28 | 73,50 | 76,83 | 4,02% | 222,00 |
| 21.08.2025 | 73,70 | 74,08 | 72,51 | 73,86 | 0,37% | - |
| 20.08.2025 | 74,07 | 74,58 | 73,42 | 73,59 | -1,01% | 116,00 |
| 19.08.2025 | 73,93 | 75,48 | 73,70 | 74,34 | 0,43% | 180,00 |
| 18.08.2025 | 74,31 | 74,71 | 73,76 | 74,02 | -0,26% | 139,00 |
| 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 |