63,100€
2,94%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 66,02 | 68,24 | 65,11 | 66,85 | 0,47% | 76,00 |
| 02.03.2026 | 64,13 | 66,84 | 63,93 | 66,54 | 2,50% | 918,00 |
| 27.02.2026 | 65,80 | 66,08 | 64,73 | 64,92 | -1,50% | 337,00 |
| 26.02.2026 | 65,81 | 67,15 | 65,53 | 65,91 | 0,29% | 54,00 |
| 25.02.2026 | 66,40 | 67,60 | 64,19 | 65,72 | -1,85% | 267,00 |
| 24.02.2026 | 67,86 | 68,10 | 66,50 | 66,96 | -1,15% | 423,00 |
| 23.02.2026 | 69,13 | 69,84 | 67,21 | 67,74 | -3,27% | 303,00 |
| 20.02.2026 | 68,50 | 70,14 | 67,74 | 70,03 | 2,55% | 1.123,00 |
| 19.02.2026 | 68,78 | 69,30 | 67,03 | 68,29 | -1,10% | 515,00 |
| 18.02.2026 | 59,03 | 69,24 | 58,30 | 69,05 | 17,29% | 565,00 |
| 17.02.2026 | 57,54 | 59,41 | 57,44 | 58,87 | 1,87% | 455,00 |
| 16.02.2026 | 57,78 | 58,10 | 57,59 | 57,79 | -0,05% | 252,00 |
| 13.02.2026 | 57,93 | 58,50 | 57,41 | 57,82 | -1,35% | 154,00 |
| 12.02.2026 | 61,00 | 61,20 | 57,33 | 58,61 | -3,51% | 816,00 |
| 11.02.2026 | 61,63 | 62,46 | 60,37 | 60,74 | -1,43% | 653,00 |
| 10.02.2026 | 60,16 | 62,34 | 59,96 | 61,62 | 2,34% | 317,00 |
| 09.02.2026 | 61,50 | 61,66 | 60,19 | 60,21 | -2,16% | 806,00 |
| 06.02.2026 | 60,14 | 62,06 | 60,06 | 61,54 | 1,90% | 280,00 |
| 05.02.2026 | 60,22 | 61,31 | 59,56 | 60,39 | 0,22% | 756,00 |
| 04.02.2026 | 56,93 | 60,42 | 56,64 | 60,26 | 5,98% | 1.244,00 |
| 03.02.2026 | 61,29 | 61,36 | 56,54 | 56,86 | -7,47% | 2.859,00 |
| 02.02.2026 | 59,62 | 61,59 | 59,59 | 61,45 | 1,82% | 309,00 |
| 30.01.2026 | 59,32 | 60,72 | 59,04 | 60,35 | 1,45% | 1.508,00 |
| 29.01.2026 | 60,30 | 62,50 | 59,06 | 59,49 | -1,86% | 1.656,00 |
| 28.01.2026 | 62,03 | 62,12 | 60,28 | 60,62 | -1,04% | 1.334,00 |
| 27.01.2026 | 63,90 | 64,01 | 61,11 | 61,26 | -3,60% | 237,00 |
| 26.01.2026 | 63,31 | 63,88 | 62,46 | 63,55 | 0,06% | 334,00 |
| 23.01.2026 | 64,75 | 64,85 | 63,50 | 63,51 | -1,27% | 159,00 |
| 22.01.2026 | 62,95 | 65,10 | 62,83 | 64,33 | 2,50% | 53,00 |
| 21.01.2026 | 61,27 | 63,67 | 60,98 | 62,76 | 2,25% | 213,00 |
| 20.01.2026 | 62,38 | 63,43 | 61,24 | 61,38 | -2,06% | 132,00 |
| 19.01.2026 | 62,85 | 62,87 | 62,36 | 62,67 | -2,47% | 407,00 |
| 16.01.2026 | 64,85 | 65,00 | 64,05 | 64,26 | -0,86% | 501,00 |
| 15.01.2026 | 66,43 | 67,36 | 64,57 | 64,82 | -2,48% | 958,00 |
| 14.01.2026 | 66,38 | 66,83 | 65,90 | 66,47 | -0,69% | 530,00 |
| 13.01.2026 | 68,22 | 68,48 | 65,97 | 66,93 | -1,39% | - |
| 12.01.2026 | 67,62 | 68,22 | 67,06 | 67,87 | -0,34% | 486,00 |
| 09.01.2026 | 67,54 | 68,64 | 67,35 | 68,10 | 0,65% | 275,00 |
| 08.01.2026 | 66,00 | 68,44 | 65,77 | 67,66 | 1,76% | 19,00 |
| 07.01.2026 | 65,64 | 66,83 | 65,26 | 66,49 | 1,25% | 92,00 |
| 06.01.2026 | 65,82 | 66,26 | 65,33 | 65,67 | -0,76% | 414,00 |
| 05.01.2026 | 64,73 | 66,86 | 64,61 | 66,17 | 2,84% | 1,00 |
| 02.01.2026 | 65,95 | 66,46 | 63,93 | 64,34 | -5,26% | 557,00 |
| 30.12.2025 | 67,91 | 67,94 | 67,82 | 67,91 | -0,35% | 330,00 |
| 29.12.2025 | 68,18 | 68,37 | 67,54 | 68,15 | 0,65% | 509,00 |