73,060€
2,70%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 70,64 | 70,64 | 70,64 | 70,64 | -0,70% | - |
| 24.07.2025 | 71,14 | 71,14 | 71,14 | 71,14 | -0,45% | - |
| 23.07.2025 | 71,68 | 71,76 | 71,28 | 71,46 | 1,56% | 520,00 |
| 22.07.2025 | 69,32 | 70,36 | 69,24 | 70,36 | 0,00% | 129,00 |
| 21.07.2025 | 70,36 | 70,36 | 70,36 | 70,36 | -0,06% | - |
| 18.07.2025 | 71,50 | 71,62 | 70,40 | 70,40 | -1,01% | 14,00 |
| 17.07.2025 | 71,32 | 71,50 | 70,76 | 71,12 | 1,66% | 274,00 |
| 16.07.2025 | 69,96 | 71,70 | 69,96 | 69,96 | 2,73% | 792,00 |
| 15.07.2025 | 68,08 | 68,10 | 68,08 | 68,10 | 0,03% | 70,00 |
| 14.07.2025 | 68,16 | 68,16 | 68,08 | 68,08 | -1,62% | 230,00 |
| 11.07.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -0,66% | - |
| 10.07.2025 | 68,38 | 69,66 | 68,38 | 69,66 | 0,96% | 14,00 |
| 09.07.2025 | 68,64 | 69,00 | 68,64 | 69,00 | 1,32% | 30,00 |
| 08.07.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -1,50% | - |
| 07.07.2025 | 68,88 | 69,16 | 68,88 | 69,14 | 0,23% | 365,00 |
| 04.07.2025 | 68,98 | 68,98 | 68,98 | 68,98 | -0,55% | - |
| 03.07.2025 | 69,38 | 69,38 | 69,36 | 69,36 | -0,34% | 35,00 |
| 02.07.2025 | 69,60 | 69,60 | 69,60 | 69,60 | 0,87% | - |
| 01.07.2025 | 67,68 | 69,00 | 67,68 | 69,00 | 2,50% | 175,00 |
| 30.06.2025 | 67,32 | 67,32 | 67,32 | 67,32 | 0,84% | 30,00 |
| 27.06.2025 | 66,76 | 66,76 | 66,76 | 66,76 | 0,27% | - |
| 26.06.2025 | 66,58 | 66,58 | 66,42 | 66,58 | -2,15% | 200,00 |
| 25.06.2025 | 67,90 | 68,04 | 67,90 | 68,04 | 2,62% | 153,00 |
| 24.06.2025 | 66,20 | 66,32 | 66,20 | 66,30 | -0,09% | 74,00 |
| 23.06.2025 | 66,36 | 66,36 | 66,36 | 66,36 | 0,82% | - |
| 20.06.2025 | 65,82 | 65,82 | 65,82 | 65,82 | -0,39% | - |
| 19.06.2025 | 66,08 | 66,08 | 66,08 | 66,08 | 0,15% | - |
| 18.06.2025 | 65,98 | 65,98 | 65,98 | 65,98 | -0,12% | - |
| 17.06.2025 | 66,06 | 66,06 | 66,06 | 66,06 | 2,13% | - |
| 16.06.2025 | 64,62 | 64,68 | 64,62 | 64,68 | -2,74% | 210,00 |
| 13.06.2025 | 66,76 | 66,76 | 66,46 | 66,50 | -3,23% | 134,00 |
| 12.06.2025 | 68,72 | 68,72 | 68,72 | 68,72 | -2,39% | - |
| 11.06.2025 | 70,26 | 70,40 | 70,26 | 70,40 | 1,94% | 100,00 |
| 10.06.2025 | 69,06 | 69,06 | 69,06 | 69,06 | 1,74% | - |
| 09.06.2025 | 67,88 | 67,88 | 67,88 | 67,88 | 1,86% | - |
| 06.06.2025 | 66,54 | 66,64 | 66,54 | 66,64 | -0,51% | 27,00 |
| 05.06.2025 | 67,00 | 67,00 | 66,98 | 66,98 | -0,18% | 50,00 |
| 04.06.2025 | 66,52 | 67,10 | 66,50 | 67,10 | 2,66% | 35,00 |
| 03.06.2025 | 65,24 | 65,36 | 65,24 | 65,36 | -0,55% | 50,00 |
| 02.06.2025 | 65,84 | 65,84 | 65,72 | 65,72 | -0,33% | 54,00 |
| 30.05.2025 | 66,66 | 66,66 | 65,94 | 65,94 | -2,60% | 60,00 |
| 29.05.2025 | 67,70 | 67,70 | 67,70 | 67,70 | 0,77% | - |
| 28.05.2025 | 66,74 | 67,18 | 66,74 | 67,18 | 0,75% | 25,00 |
| 27.05.2025 | 65,64 | 66,68 | 65,64 | 66,68 | 1,06% | 105,00 |
| 26.05.2025 | 65,46 | 65,98 | 65,46 | 65,98 | -0,84% | 125,00 |
| 23.05.2025 | 66,58 | 66,58 | 66,54 | 66,54 | -0,24% | 100,00 |
| 22.05.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -5,12% | - |
| 21.05.2025 | 70,36 | 70,36 | 70,30 | 70,30 | -1,29% | 100,00 |
| 20.05.2025 | 71,38 | 71,40 | 71,22 | 71,22 | -2,09% | 160,00 |
| 19.05.2025 | 72,74 | 72,74 | 72,74 | 72,74 | -1,30% | - |
| 16.05.2025 | 73,82 | 74,14 | 73,66 | 73,70 | -0,16% | 80,00 |
| 15.05.2025 | 73,82 | 73,82 | 73,82 | 73,82 | -0,08% | - |
| 14.05.2025 | 73,88 | 73,88 | 73,88 | 73,88 | -1,55% | - |
| 13.05.2025 | 74,38 | 75,04 | 74,38 | 75,04 | 0,08% | 100,00 |
| 12.05.2025 | 72,96 | 74,98 | 72,96 | 74,98 | 5,96% | 52,00 |
| 09.05.2025 | 70,76 | 70,76 | 70,76 | 70,76 | 0,83% | - |
| 08.05.2025 | 70,18 | 70,18 | 70,18 | 70,18 | 1,12% | - |
| 07.05.2025 | 69,96 | 69,96 | 69,40 | 69,40 | -0,12% | 100,00 |
| 06.05.2025 | 69,48 | 69,48 | 69,48 | 69,48 | 1,05% | - |
| 05.05.2025 | 69,00 | 69,12 | 68,76 | 68,76 | 1,72% | 375,00 |
| 02.05.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 2,18% | - |
| 30.04.2025 | 67,22 | 67,22 | 66,16 | 66,16 | 1,60% | 50,00 |
| 29.04.2025 | 65,12 | 65,12 | 65,12 | 65,12 | 0,09% | - |
| 28.04.2025 | 63,34 | 65,06 | 63,34 | 65,06 | 1,97% | 365,00 |
| 25.04.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 1,30% | - |
| 24.04.2025 | 62,98 | 62,98 | 62,98 | 62,98 | -1,16% | - |
| 23.04.2025 | 63,96 | 63,96 | 63,72 | 63,72 | 6,59% | 100,00 |
| 22.04.2025 | 58,48 | 59,78 | 58,48 | 59,78 | -2,32% | 138,00 |
| 17.04.2025 | 74,50 | 74,50 | 61,20 | 61,20 | -16,98% | 889,00 |
| 16.04.2025 | 73,72 | 73,72 | 73,72 | 73,72 | -2,15% | - |
| 15.04.2025 | 74,60 | 75,56 | 74,60 | 75,34 | 0,00% | 650,00 |
| 14.04.2025 | 75,34 | 75,34 | 75,34 | 75,34 | 0,94% | - |
| 11.04.2025 | 74,64 | 74,64 | 74,64 | 74,64 | -8,66% | - |
| 10.04.2025 | 81,72 | 81,72 | 81,72 | 81,72 | 11,85% | - |
| 09.04.2025 | 70,70 | 73,06 | 70,70 | 73,06 | -3,49% | 167,00 |
| 08.04.2025 | 75,70 | 75,70 | 75,70 | 75,70 | 5,14% | - |
| 07.04.2025 | 73,46 | 73,46 | 72,00 | 72,00 | -12,20% | 20,00 |
| 04.04.2025 | 83,64 | 84,08 | 82,00 | 82,00 | -3,53% | 57,00 |
| 03.04.2025 | 87,18 | 87,18 | 85,00 | 85,00 | -6,39% | 30,00 |
| 02.04.2025 | 90,88 | 90,88 | 90,80 | 90,80 | 0,53% | 60,00 |
| 01.04.2025 | 90,22 | 90,44 | 90,22 | 90,32 | 0,87% | 115,00 |
| 31.03.2025 | 89,54 | 89,54 | 89,54 | 89,54 | -1,86% | - |
| 28.03.2025 | 91,24 | 91,24 | 91,24 | 91,24 | -0,70% | - |
| 27.03.2025 | 91,88 | 91,88 | 91,88 | 91,88 | 0,99% | - |
| 26.03.2025 | 90,98 | 90,98 | 90,98 | 90,98 | 0,40% | - |
| 25.03.2025 | 90,74 | 90,74 | 90,60 | 90,62 | -0,72% | 150,00 |
| 24.03.2025 | 89,04 | 91,94 | 89,04 | 91,28 | 1,47% | 168,00 |
| 21.03.2025 | 89,06 | 90,56 | 89,06 | 89,96 | 0,58% | 108,00 |
| 20.03.2025 | 89,70 | 89,70 | 89,44 | 89,44 | 2,83% | 50,00 |
| 19.03.2025 | 86,98 | 86,98 | 86,98 | 86,98 | 0,14% | - |
| 18.03.2025 | 86,86 | 86,86 | 86,86 | 86,86 | 0,28% | - |
| 17.03.2025 | 86,62 | 86,62 | 86,62 | 86,62 | 2,05% | - |
| 14.03.2025 | 84,88 | 84,88 | 84,88 | 84,88 | -0,79% | - |
| 13.03.2025 | 84,52 | 85,60 | 84,52 | 85,56 | 2,12% | 225,00 |
| 12.03.2025 | 85,38 | 85,38 | 83,78 | 83,78 | -5,87% | 17,00 |
| 11.03.2025 | 89,00 | 89,00 | 89,00 | 89,00 | -3,13% | - |
| 10.03.2025 | 92,50 | 92,50 | 91,88 | 91,88 | 0,02% | 150,00 |
| 07.03.2025 | 92,46 | 92,52 | 91,86 | 91,86 | -1,23% | 258,00 |
| 06.03.2025 | 92,48 | 93,00 | 91,18 | 93,00 | 1,00% | 535,00 |
| 05.03.2025 | 93,74 | 93,74 | 92,08 | 92,08 | -3,07% | 190,00 |