79,300€
0,25%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 80,20 | 80,20 | 78,80 | 79,20 | 0,13% | - |
| 27.08.2026 | 80,20 | 80,70 | 78,60 | 79,10 | -1,25% | 110,00 |
| 26.08.2026 | 80,50 | 80,50 | 80,10 | 80,10 | -0,50% | - |
| 25.08.2026 | 81,50 | 81,70 | 79,60 | 80,50 | -0,49% | 6,00 |
| 24.08.2026 | 79,40 | 82,10 | 79,40 | 80,90 | 1,13% | 328,00 |
| 21.08.2026 | 79,20 | 81,00 | 79,00 | 80,00 | 1,14% | 100,00 |
| 20.08.2026 | 78,90 | 79,60 | 77,70 | 79,10 | 0,25% | 580,00 |
| 19.08.2026 | 77,60 | 79,20 | 77,40 | 78,90 | -1,00% | 8,00 |
| 18.08.2026 | 77,40 | 80,30 | 77,20 | 79,70 | 1,92% | 23,00 |
| 17.08.2026 | 80,50 | 80,80 | 77,90 | 78,20 | -2,62% | 568,00 |
| 14.08.2026 | 81,80 | 82,30 | 79,50 | 80,30 | -2,31% | 246,00 |
| 13.08.2026 | 76,90 | 82,80 | 76,60 | 82,20 | 7,87% | 197,00 |
| 12.08.2026 | 74,70 | 76,30 | 72,90 | 76,20 | 2,14% | 74,00 |
| 11.08.2026 | 74,80 | 75,30 | 74,10 | 74,60 | 0,27% | 93,00 |
| 10.08.2026 | 74,90 | 75,20 | 73,60 | 74,40 | 0,68% | 811,00 |
| 07.08.2026 | 76,20 | 76,60 | 73,20 | 73,90 | -0,94% | 539,00 |
| 06.08.2026 | 75,60 | 77,40 | 74,30 | 74,60 | -1,97% | 703,00 |
| 05.08.2026 | 75,30 | 78,40 | 72,20 | 76,10 | 0,26% | 221,00 |
| 04.08.2026 | 75,40 | 76,30 | 73,70 | 75,90 | 1,74% | 266,00 |
| 03.08.2026 | 73,40 | 75,60 | 72,90 | 74,60 | 1,22% | 640,00 |
| 31.07.2026 | 76,20 | 76,30 | 72,80 | 73,70 | -1,73% | 148,00 |
| 30.07.2026 | 77,40 | 77,80 | 73,70 | 75,00 | -2,85% | 422,00 |
| 29.07.2026 | 76,40 | 77,90 | 76,30 | 77,20 | 1,45% | 175,00 |
| 28.07.2026 | 73,20 | 76,20 | 73,10 | 76,10 | 4,25% | 1.015,00 |
| 27.07.2026 | 71,30 | 73,70 | 71,30 | 73,00 | 2,67% | 110,00 |
| 24.07.2026 | 68,10 | 71,30 | 68,10 | 71,10 | 4,10% | 95,00 |
| 23.07.2026 | 69,00 | 69,30 | 68,00 | 68,30 | -1,16% | 2,00 |
| 22.07.2026 | 69,60 | 70,70 | 68,70 | 69,10 | -3,76% | 531,00 |
| 21.07.2026 | 73,00 | 73,20 | 71,80 | 71,80 | -0,55% | 125,00 |
| 20.07.2026 | 68,00 | 72,70 | 67,80 | 72,20 | 2,85% | 1.411,00 |
| 17.07.2026 | 69,20 | 70,80 | 68,80 | 70,20 | 0,00% | 297,00 |
| 16.07.2026 | 68,30 | 70,60 | 67,50 | 70,20 | 2,78% | 1.063,00 |
| 15.07.2026 | 67,00 | 70,50 | 66,60 | 68,30 | 3,96% | 23,00 |
| 14.07.2026 | 67,90 | 68,10 | 65,60 | 65,70 | -3,24% | 236,00 |
| 13.07.2026 | 66,90 | 68,30 | 66,90 | 67,90 | 3,82% | - |
| 10.07.2026 | 64,70 | 65,40 | 64,50 | 65,40 | 2,35% | - |
| 09.07.2026 | 64,10 | 64,50 | 63,70 | 63,90 | -0,16% | 237,00 |
| 08.07.2026 | 67,70 | 67,90 | 63,30 | 64,00 | -4,90% | 37,00 |
| 07.07.2026 | 67,00 | 67,30 | 67,00 | 67,30 | -0,74% | 23,00 |
| 06.07.2026 | 68,70 | 69,60 | 67,40 | 67,80 | 2,57% | 304,00 |
| 01.07.2026 | 63,30 | 67,30 | 63,20 | 66,10 | 6,44% | 286,00 |
| 30.06.2026 | 62,50 | 62,70 | 61,00 | 62,10 | 0,00% | 15,00 |
| 29.06.2026 | 61,90 | 62,10 | 61,90 | 62,10 | 2,31% | - |
| 26.06.2026 | 59,40 | 60,70 | 58,80 | 60,70 | 1,00% | 277,00 |
| 25.06.2026 | 59,40 | 60,70 | 58,80 | 60,10 | 2,04% | 175,00 |
| 24.06.2026 | 56,80 | 59,30 | 56,80 | 58,90 | 3,88% | 41,00 |
| 23.06.2026 | 56,20 | 57,30 | 55,30 | 56,70 | -1,73% | 128,00 |
| 22.06.2026 | 58,50 | 59,10 | 57,50 | 57,70 | -0,69% | 81,00 |
| 19.06.2026 | 58,10 | 58,30 | 58,10 | 58,10 | -0,68% | 86,00 |
| 18.06.2026 | 58,30 | 59,10 | 57,60 | 58,50 | -1,35% | 499,00 |
| 16.06.2026 | 58,30 | 59,70 | 57,90 | 59,30 | -1,66% | 519,00 |
| 15.06.2026 | 59,40 | 60,60 | 58,80 | 60,30 | 4,87% | 1.109,00 |
| 12.06.2026 | 56,10 | 57,80 | 55,90 | 57,50 | 3,60% | 335,00 |
| 11.06.2026 | 54,70 | 55,70 | 53,10 | 55,50 | 2,21% | 666,00 |
| 10.06.2026 | 55,40 | 55,70 | 53,90 | 54,30 | -4,90% | 7,00 |
| 09.06.2026 | 56,30 | 57,30 | 55,00 | 57,10 | -1,72% | 391,00 |
| 08.06.2026 | 57,70 | 58,10 | 57,50 | 58,10 | 0,00% | 2,00 |
| 05.06.2026 | 57,90 | 58,10 | 57,70 | 58,10 | -2,02% | 250,00 |
| 04.06.2026 | 58,20 | 60,30 | 58,00 | 59,30 | 1,37% | 292,00 |
| 03.06.2026 | 63,70 | 63,90 | 54,90 | 58,50 | -9,58% | 2.487,00 |
| 01.06.2026 | 65,30 | 65,30 | 64,20 | 64,70 | 1,41% | 169,00 |
| 29.05.2026 | 63,60 | 63,90 | 63,20 | 63,80 | -1,09% | 487,00 |
| 27.05.2026 | 62,90 | 64,90 | 62,90 | 64,50 | 1,26% | 15,00 |
| 26.05.2026 | 63,70 | 64,00 | 63,40 | 63,70 | -0,31% | 668,00 |
| 25.05.2026 | 63,70 | 63,90 | 63,60 | 63,90 | 2,24% | 64,00 |
| 22.05.2026 | 62,90 | 62,90 | 62,00 | 62,50 | 1,96% | 591,00 |
| 21.05.2026 | 60,70 | 61,50 | 59,80 | 61,30 | 6,06% | 22,00 |
| 20.05.2026 | 58,80 | 59,30 | 57,70 | 57,80 | -1,87% | 54,00 |
| 19.05.2026 | 58,30 | 60,30 | 58,30 | 58,90 | -1,34% | 1.152,00 |
| 18.05.2026 | 57,90 | 59,90 | 57,70 | 59,70 | 2,40% | 199,00 |
| 15.05.2026 | 57,50 | 59,00 | 57,10 | 58,30 | 1,39% | 701,00 |
| 14.05.2026 | 57,50 | 58,00 | 57,30 | 57,50 | 1,05% | - |
| 13.05.2026 | 58,90 | 58,90 | 56,50 | 56,90 | -3,40% | 534,00 |
| 12.05.2026 | 58,10 | 59,30 | 57,70 | 58,90 | 0,86% | 361,00 |
| 11.05.2026 | 58,70 | 59,20 | 58,20 | 58,40 | -1,52% | 168,00 |
| 08.05.2026 | 59,90 | 60,10 | 58,20 | 59,30 | 0,00% | 406,00 |
| 07.05.2026 | 59,30 | 61,60 | 58,70 | 59,30 | -0,67% | 263,00 |
| 06.05.2026 | 59,50 | 63,00 | 57,90 | 59,70 | 0,67% | 190,00 |
| 05.05.2026 | 61,50 | 61,90 | 59,10 | 59,30 | -3,58% | 422,00 |
| 04.05.2026 | 61,50 | 62,70 | 61,10 | 61,50 | 0,33% | 366,00 |
| 30.04.2026 | 60,50 | 61,70 | 60,00 | 61,30 | 1,32% | 1.068,00 |
| 29.04.2026 | 58,30 | 60,50 | 58,10 | 60,50 | 4,13% | 261,00 |
| 28.04.2026 | 58,30 | 59,10 | 58,00 | 58,10 | -0,68% | 348,00 |
| 27.04.2026 | 58,00 | 58,90 | 57,40 | 58,50 | 1,74% | 144,00 |
| 24.04.2026 | 58,50 | 58,50 | 57,00 | 57,50 | -2,38% | 679,00 |
| 23.04.2026 | 61,00 | 61,30 | 58,80 | 58,90 | -3,28% | 9,00 |
| 22.04.2026 | 61,50 | 61,90 | 60,70 | 60,90 | -1,14% | - |
| 21.04.2026 | 62,10 | 63,30 | 61,60 | 61,60 | -0,16% | 37,00 |
| 20.04.2026 | 61,20 | 62,30 | 60,80 | 61,70 | 0,65% | 1,00 |
| 17.04.2026 | 60,10 | 61,70 | 59,90 | 61,30 | 2,34% | 2,00 |
| 16.04.2026 | 59,70 | 60,40 | 59,30 | 59,90 | 0,34% | - |
| 15.04.2026 | 58,20 | 59,90 | 58,10 | 59,70 | 2,40% | 397,00 |
| 14.04.2026 | 58,10 | 58,80 | 56,50 | 58,30 | 2,82% | 19,00 |
| 13.04.2026 | 55,70 | 57,10 | 55,30 | 56,70 | 0,71% | 402,00 |
| 10.04.2026 | 56,20 | 56,40 | 56,20 | 56,30 | 1,44% | 12,00 |
| 09.04.2026 | 55,50 | 55,70 | 55,40 | 55,50 | -1,42% | 10,00 |
| 08.04.2026 | 55,60 | 57,50 | 55,20 | 56,30 | -0,18% | 170,00 |
| 07.04.2026 | 56,00 | 56,40 | 56,00 | 56,40 | 1,69% | 202,00 |
| 02.04.2026 | 55,71 | 57,18 | 54,45 | 55,46 | -2,39% | 637,00 |
| 01.04.2026 | 58,47 | 58,78 | 55,07 | 56,82 | -2,42% | 689,00 |