79,700€
-12,13%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 91,10 | 91,30 | 79,00 | 79,80 | -12,02% | 960,00 |
| 11.11.2026 | 92,30 | 92,80 | 90,40 | 90,70 | -0,98% | 350,00 |
| 10.11.2026 | 86,90 | 92,20 | 86,10 | 91,60 | 3,27% | 272,00 |
| 09.11.2026 | 87,30 | 88,70 | 86,10 | 88,70 | 1,26% | 81,00 |
| 06.11.2026 | 85,60 | 88,30 | 83,70 | 87,60 | 3,30% | 186,00 |
| 05.11.2026 | 84,40 | 88,60 | 84,00 | 84,80 | -1,17% | 80,00 |
| 04.11.2026 | 87,10 | 88,30 | 85,60 | 85,80 | -2,17% | 372,00 |
| 03.11.2026 | 88,40 | 89,30 | 87,00 | 87,70 | -1,02% | 83,00 |
| 02.11.2026 | 87,20 | 89,60 | 85,40 | 88,60 | 3,63% | 1.140,00 |
| 30.10.2026 | 76,10 | 90,80 | 75,70 | 85,50 | 11,62% | 630,00 |
| 29.10.2026 | 74,60 | 77,60 | 74,40 | 76,60 | 3,23% | 95,00 |
| 28.10.2026 | 73,50 | 74,30 | 72,40 | 74,20 | 0,41% | 30,00 |
| 27.10.2026 | 73,00 | 74,30 | 72,90 | 73,90 | -0,54% | - |
| 26.10.2026 | 73,80 | 74,60 | 73,70 | 74,30 | -2,88% | - |
| 23.10.2026 | 76,60 | 77,10 | 76,40 | 76,50 | 0,79% | 4,00 |
| 22.10.2026 | 73,80 | 76,40 | 73,60 | 75,90 | 1,74% | - |
| 21.10.2026 | 76,20 | 76,50 | 74,60 | 74,60 | -0,67% | - |
| 20.10.2026 | 75,10 | 75,10 | 74,90 | 75,10 | -0,66% | - |
| 19.10.2026 | 75,50 | 75,90 | 74,30 | 75,60 | 0,93% | 725,00 |
| 16.10.2026 | 75,20 | 75,20 | 74,60 | 74,90 | -0,13% | 2,00 |
| 15.10.2026 | 71,30 | 75,30 | 71,20 | 75,00 | 4,46% | - |
| 14.10.2026 | 72,90 | 73,50 | 71,30 | 71,80 | -1,78% | 92,00 |
| 13.10.2026 | 72,80 | 74,50 | 72,80 | 73,10 | -1,08% | 1.474,00 |
| 12.10.2026 | 73,50 | 74,30 | 73,30 | 73,90 | 0,68% | 690,00 |
| 09.10.2026 | 74,20 | 74,30 | 72,90 | 73,40 | 0,00% | - |
| 08.10.2026 | 72,20 | 74,00 | 71,80 | 73,40 | 0,55% | 311,00 |
| 07.10.2026 | 72,80 | 73,60 | 72,60 | 73,00 | 0,83% | 258,00 |
| 06.10.2026 | 73,30 | 73,70 | 72,30 | 72,40 | 0,42% | 197,00 |
| 05.10.2026 | 69,90 | 72,10 | 69,40 | 72,10 | 2,85% | 322,00 |
| 02.10.2026 | 71,70 | 72,30 | 69,10 | 70,10 | -1,68% | 2,00 |
| 01.10.2026 | 72,70 | 73,20 | 71,10 | 71,30 | -2,99% | 659,00 |
| 30.09.2026 | 73,40 | 73,90 | 73,00 | 73,50 | 0,27% | 574,00 |
| 29.09.2026 | 75,10 | 75,20 | 73,20 | 73,30 | -2,14% | 29,00 |
| 28.09.2026 | 76,30 | 76,30 | 73,70 | 74,90 | -0,93% | 54,00 |
| 25.09.2026 | 75,00 | 75,70 | 74,50 | 75,60 | 2,58% | - |
| 24.09.2026 | 73,40 | 74,80 | 73,00 | 73,70 | -0,67% | - |
| 23.09.2026 | 74,30 | 74,30 | 74,20 | 74,20 | 0,00% | - |
| 22.09.2026 | 74,30 | 75,20 | 73,80 | 74,20 | -0,54% | 47,00 |
| 21.09.2026 | 74,60 | 75,50 | 73,30 | 74,60 | 0,95% | 30,00 |
| 18.09.2026 | 74,80 | 74,90 | 73,50 | 73,90 | -1,07% | 2,00 |
| 17.09.2026 | 75,60 | 76,60 | 74,40 | 74,70 | -2,23% | 177,00 |
| 16.09.2026 | 77,00 | 77,50 | 75,90 | 76,40 | -1,42% | 2,00 |
| 15.09.2026 | 78,00 | 78,50 | 76,50 | 77,50 | -0,39% | 2,00 |
| 14.09.2026 | 76,20 | 78,10 | 76,10 | 77,80 | 1,57% | 304,00 |
| 11.09.2026 | 76,60 | 77,20 | 75,90 | 76,60 | 0,39% | - |
| 10.09.2026 | 74,70 | 76,50 | 74,30 | 76,30 | 0,93% | 292,00 |
| 09.09.2026 | 77,00 | 77,10 | 75,20 | 75,60 | -1,43% | 305,00 |
| 08.09.2026 | 79,40 | 79,60 | 76,70 | 76,70 | -3,76% | 211,00 |
| 07.09.2026 | 79,80 | 79,80 | 79,50 | 79,70 | -0,25% | 22,00 |
| 04.09.2026 | 79,20 | 79,90 | 77,70 | 79,90 | 1,14% | 115,00 |
| 03.09.2026 | 80,00 | 81,60 | 78,80 | 79,00 | -1,13% | 270,00 |
| 02.09.2026 | 77,70 | 80,50 | 77,50 | 79,90 | 2,04% | 140,00 |
| 01.09.2026 | 78,60 | 79,30 | 77,50 | 78,30 | -0,25% | 26,00 |
| 31.08.2026 | 79,20 | 79,30 | 77,30 | 78,50 | -0,88% | 101,00 |
| 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 | 1,12% | 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 |