112,300€
1,26%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 112,18 | 112,55 | 111,90 | 112,30 | 1,26% | 156,00 |
| 22.11.2024 | 110,90 | 110,90 | 110,90 | 110,90 | 1,51% | - |
| 21.11.2024 | 108,50 | 109,25 | 108,50 | 109,25 | 0,41% | 140,00 |
| 20.11.2024 | 108,25 | 109,40 | 108,25 | 108,80 | -0,91% | 484,00 |
| 19.11.2024 | 109,55 | 109,80 | 109,55 | 109,80 | -0,50% | 5,00 |
| 18.11.2024 | 110,35 | 110,35 | 110,35 | 110,35 | 1,19% | - |
| 15.11.2024 | 109,20 | 109,20 | 109,05 | 109,05 | -0,82% | 50,00 |
| 14.11.2024 | 109,00 | 109,95 | 109,00 | 109,95 | 2,04% | 40,00 |
| 13.11.2024 | 107,90 | 108,00 | 107,75 | 107,75 | -2,49% | 245,00 |
| 12.11.2024 | 107,50 | 110,50 | 107,50 | 110,50 | 3,27% | 35,00 |
| 11.11.2024 | 102,70 | 107,00 | 102,70 | 107,00 | 4,04% | 280,00 |
| 08.11.2024 | 102,90 | 102,90 | 102,85 | 102,85 | -3,56% | 170,00 |
| 07.11.2024 | 106,05 | 106,65 | 106,00 | 106,65 | 0,28% | 274,00 |
| 06.11.2024 | 99,96 | 106,35 | 99,96 | 106,35 | 11,06% | 170,00 |
| 05.11.2024 | 95,76 | 95,76 | 95,76 | 95,76 | 0,80% | - |
| 04.11.2024 | 95,10 | 95,20 | 94,96 | 95,00 | -1,06% | 220,00 |
| 01.11.2024 | 94,50 | 96,02 | 94,50 | 96,02 | -0,29% | 38,00 |
| 31.10.2024 | 93,90 | 96,30 | 93,90 | 96,30 | 1,43% | 60,00 |
| 30.10.2024 | 90,62 | 94,94 | 90,62 | 94,94 | 1,98% | 5,00 |
| 29.10.2024 | 93,18 | 93,18 | 93,10 | 93,10 | 0,87% | 93,00 |
| 28.10.2024 | 91,20 | 93,06 | 91,10 | 92,30 | 1,36% | 280,00 |
| 25.10.2024 | 90,96 | 91,06 | 90,96 | 91,06 | -0,83% | 50,00 |
| 24.10.2024 | 91,82 | 91,82 | 91,82 | 91,82 | 0,90% | - |
| 23.10.2024 | 90,84 | 91,00 | 90,84 | 91,00 | -0,31% | 45,00 |
| 22.10.2024 | 91,28 | 91,28 | 91,28 | 91,28 | -2,89% | - |
| 21.10.2024 | 93,18 | 94,00 | 93,18 | 94,00 | 0,58% | 38,00 |
| 18.10.2024 | 92,72 | 93,46 | 92,72 | 93,46 | 0,30% | 31,00 |
| 17.10.2024 | 92,68 | 93,18 | 92,68 | 93,18 | -1,79% | 60,00 |
| 16.10.2024 | 93,54 | 95,00 | 93,54 | 94,88 | -0,13% | 170,00 |
| 15.10.2024 | 93,84 | 95,00 | 93,16 | 95,00 | 3,69% | 214,00 |
| 14.10.2024 | 91,62 | 91,62 | 91,62 | 91,62 | 1,80% | - |
| 11.10.2024 | 90,02 | 90,02 | 90,00 | 90,00 | 0,60% | 125,00 |
| 10.10.2024 | 91,36 | 91,36 | 89,46 | 89,46 | -0,09% | 95,00 |
| 09.10.2024 | 89,54 | 89,54 | 89,54 | 89,54 | -0,89% | - |
| 08.10.2024 | 88,42 | 90,46 | 88,42 | 90,34 | 1,23% | 100,00 |
| 07.10.2024 | 89,46 | 89,46 | 89,24 | 89,24 | -1,93% | 665,00 |
| 04.10.2024 | 88,62 | 91,00 | 88,62 | 91,00 | 3,36% | 175,00 |
| 03.10.2024 | 88,04 | 88,04 | 88,04 | 88,04 | -0,09% | - |
| 02.10.2024 | 90,22 | 90,22 | 88,12 | 88,12 | -4,09% | 65,00 |
| 01.10.2024 | 91,44 | 91,88 | 91,44 | 91,88 | 1,84% | 40,00 |
| 30.09.2024 | 90,22 | 90,22 | 90,22 | 90,22 | 0,65% | 11,00 |
| 27.09.2024 | 87,12 | 89,64 | 87,12 | 89,64 | 2,75% | 60,00 |
| 26.09.2024 | 87,54 | 88,52 | 87,24 | 87,24 | 0,46% | 165,00 |
| 25.09.2024 | 92,12 | 92,12 | 86,84 | 86,84 | -14,82% | 86,00 |
| 24.09.2024 | 99,50 | 101,95 | 99,40 | 101,95 | 3,06% | 280,00 |
| 23.09.2024 | 98,92 | 98,92 | 98,92 | 98,92 | -1,72% | - |
| 20.09.2024 | 100,50 | 100,65 | 100,50 | 100,65 | 0,20% | 216,00 |
| 19.09.2024 | 100,75 | 100,80 | 100,45 | 100,45 | -0,20% | 450,00 |
| 18.09.2024 | 100,45 | 100,65 | 100,10 | 100,65 | 1,09% | 625,00 |
| 17.09.2024 | 99,40 | 99,56 | 99,40 | 99,56 | 0,55% | 31,00 |
| 16.09.2024 | 99,10 | 99,10 | 98,58 | 99,02 | -0,48% | 122,00 |
| 13.09.2024 | 98,16 | 99,50 | 98,12 | 99,50 | 0,59% | 240,00 |
| 12.09.2024 | 98,96 | 98,96 | 98,92 | 98,92 | 2,49% | 28,00 |
| 11.09.2024 | 98,20 | 98,36 | 96,52 | 96,52 | -1,65% | 370,00 |
| 10.09.2024 | 99,04 | 99,40 | 98,14 | 98,14 | 0,80% | 205,00 |
| 09.09.2024 | 97,36 | 97,36 | 97,36 | 97,36 | -0,29% | - |
| 06.09.2024 | 97,36 | 97,64 | 96,68 | 97,64 | -0,87% | 228,00 |
| 05.09.2024 | 98,90 | 98,90 | 98,50 | 98,50 | -1,02% | 60,00 |
| 04.09.2024 | 98,30 | 99,52 | 98,30 | 99,52 | -0,44% | 200,00 |
| 03.09.2024 | 99,80 | 99,96 | 99,80 | 99,96 | 0,12% | 42,00 |
| 02.09.2024 | 99,96 | 99,96 | 99,84 | 99,84 | -0,66% | 70,00 |
| 30.08.2024 | 100,50 | 100,50 | 100,50 | 100,50 | 0,82% | - |
| 29.08.2024 | 96,62 | 99,68 | 96,62 | 99,68 | 1,40% | 35,00 |
| 28.08.2024 | 98,30 | 98,30 | 98,30 | 98,30 | 0,12% | - |
| 27.08.2024 | 98,52 | 98,52 | 98,18 | 98,18 | -1,33% | 110,00 |
| 26.08.2024 | 98,42 | 99,50 | 98,42 | 99,50 | 1,37% | 225,00 |
| 23.08.2024 | 98,04 | 98,16 | 98,04 | 98,16 | 0,04% | 110,00 |
| 22.08.2024 | 97,72 | 98,36 | 97,72 | 98,12 | 0,76% | 190,00 |
| 21.08.2024 | 97,36 | 97,38 | 97,32 | 97,38 | -1,38% | 281,00 |
| 20.08.2024 | 98,84 | 98,84 | 98,74 | 98,74 | 0,69% | 150,00 |
| 19.08.2024 | 98,06 | 98,06 | 98,06 | 98,06 | -1,25% | - |
| 16.08.2024 | 98,78 | 99,30 | 98,22 | 99,30 | 3,89% | 146,00 |
| 15.08.2024 | 95,18 | 95,58 | 95,18 | 95,58 | 1,19% | 160,00 |
| 14.08.2024 | 94,00 | 94,58 | 93,74 | 94,46 | 2,88% | 190,00 |
| 13.08.2024 | 91,44 | 91,88 | 91,44 | 91,82 | -1,29% | 60,00 |
| 12.08.2024 | 93,04 | 93,04 | 93,02 | 93,02 | -2,00% | 205,00 |
| 09.08.2024 | 94,90 | 94,92 | 94,90 | 94,92 | 1,91% | 1.000,00 |
| 08.08.2024 | 90,48 | 94,16 | 90,48 | 93,14 | 4,46% | 140,00 |
| 07.08.2024 | 85,26 | 89,16 | 85,14 | 89,16 | 3,75% | 183,00 |
| 06.08.2024 | 85,36 | 86,00 | 84,86 | 85,94 | 1,66% | 760,00 |
| 05.08.2024 | 84,58 | 84,58 | 83,26 | 84,54 | -5,03% | 705,00 |
| 02.08.2024 | 89,38 | 89,38 | 89,00 | 89,02 | -5,24% | 326,00 |
| 01.08.2024 | 94,02 | 94,02 | 93,92 | 93,94 | -0,91% | 105,00 |
| 31.07.2024 | 94,68 | 94,98 | 94,68 | 94,80 | 1,83% | 195,00 |
| 30.07.2024 | 93,46 | 93,46 | 93,10 | 93,10 | -0,62% | 500,00 |
| 29.07.2024 | 93,22 | 93,68 | 93,20 | 93,68 | 2,76% | 300,00 |
| 26.07.2024 | 90,78 | 91,16 | 90,78 | 91,16 | 0,91% | 42,00 |
| 25.07.2024 | 90,34 | 90,34 | 90,34 | 90,34 | -0,22% | - |
| 24.07.2024 | 91,18 | 92,16 | 90,52 | 90,54 | -1,59% | 395,00 |
| 23.07.2024 | 91,62 | 92,00 | 91,62 | 92,00 | -0,67% | 493,00 |
| 22.07.2024 | 92,12 | 92,62 | 92,12 | 92,62 | 0,11% | 233,00 |
| 19.07.2024 | 92,56 | 92,56 | 92,52 | 92,52 | -2,67% | 50,00 |
| 18.07.2024 | 94,44 | 95,06 | 94,44 | 95,06 | 1,84% | 100,00 |
| 17.07.2024 | 93,88 | 93,88 | 93,34 | 93,34 | 2,66% | 84,00 |
| 16.07.2024 | 91,00 | 91,00 | 90,90 | 90,92 | -0,09% | 478,00 |
| 15.07.2024 | 89,16 | 91,00 | 89,16 | 91,00 | 2,59% | 110,00 |
| 12.07.2024 | 88,70 | 88,70 | 88,70 | 88,70 | 2,00% | - |
| 11.07.2024 | 87,10 | 87,10 | 86,96 | 86,96 | -0,05% | 49,00 |
| 10.07.2024 | 88,14 | 88,14 | 87,00 | 87,00 | -1,07% | 24,00 |
| 09.07.2024 | 87,86 | 87,94 | 87,66 | 87,94 | -0,63% | 330,00 |