72,900€
-3,32%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 58,25 | 58,89 | 56,40 | 58,23 | 0,45% | 264,00 |
| 30.03.2026 | 57,45 | 58,97 | 57,36 | 57,97 | 1,33% | 29,00 |
| 27.03.2026 | 60,92 | 61,02 | 57,16 | 57,21 | -5,87% | 65,00 |
| 26.03.2026 | 61,25 | 62,28 | 59,95 | 60,78 | -0,67% | - |
| 25.03.2026 | 61,64 | 63,09 | 60,26 | 61,19 | -0,13% | - |
| 24.03.2026 | 61,33 | 61,55 | 59,48 | 61,27 | 0,21% | 206,00 |
| 23.03.2026 | 58,56 | 61,64 | 58,36 | 61,14 | 3,45% | 632,00 |
| 20.03.2026 | 58,80 | 59,65 | 58,14 | 59,10 | 0,84% | 269,00 |
| 19.03.2026 | 60,68 | 61,57 | 58,26 | 58,61 | -3,95% | - |
| 18.03.2026 | 63,15 | 63,41 | 60,19 | 61,02 | -3,02% | 37,00 |
| 17.03.2026 | 59,01 | 63,36 | 58,78 | 62,92 | 6,66% | 2.947,00 |
| 16.03.2026 | 60,63 | 60,67 | 58,36 | 58,99 | -2,40% | 1.493,00 |
| 13.03.2026 | 61,02 | 62,56 | 59,83 | 60,44 | -1,18% | 25,00 |
| 12.03.2026 | 62,86 | 63,70 | 61,04 | 61,16 | -2,30% | 20,00 |
| 11.03.2026 | 63,32 | 64,63 | 61,77 | 62,60 | -1,39% | 12,00 |
| 10.03.2026 | 64,39 | 64,77 | 62,23 | 63,48 | -0,16% | - |
| 09.03.2026 | 64,84 | 65,38 | 62,23 | 63,58 | -2,06% | 384,00 |
| 06.03.2026 | 67,62 | 67,64 | 64,36 | 64,92 | -3,21% | 393,00 |
| 05.03.2026 | 67,08 | 68,09 | 66,34 | 67,07 | 0,75% | 9,00 |
| 04.03.2026 | 66,38 | 67,12 | 65,67 | 66,57 | -0,42% | 160,00 |