67,700€
-1,74%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 68,30 | 68,40 | 68,30 | 68,40 | -0,73% | 62,00 |
| 04.12.2025 | 68,44 | 68,90 | 68,24 | 68,90 | 2,16% | 220,00 |
| 03.12.2025 | 67,44 | 67,68 | 67,44 | 67,44 | 2,24% | 265,00 |
| 02.12.2025 | 65,60 | 65,96 | 65,58 | 65,96 | -0,06% | 400,00 |
| 01.12.2025 | 64,90 | 66,00 | 64,62 | 66,00 | 2,29% | 276,00 |
| 28.11.2025 | 64,52 | 64,52 | 64,52 | 64,52 | 0,47% | - |
| 27.11.2025 | 64,52 | 64,60 | 64,22 | 64,22 | 0,47% | 424,00 |
| 26.11.2025 | 63,96 | 63,96 | 63,90 | 63,92 | 1,49% | 220,00 |
| 25.11.2025 | 62,98 | 62,98 | 62,98 | 62,98 | -1,13% | - |
| 24.11.2025 | 63,86 | 63,86 | 63,70 | 63,70 | 2,94% | 145,00 |
| 21.11.2025 | 62,02 | 62,02 | 61,88 | 61,88 | -2,12% | 75,00 |
| 20.11.2025 | 62,96 | 63,22 | 62,96 | 63,22 | 1,67% | 50,00 |
| 19.11.2025 | 62,16 | 62,18 | 62,16 | 62,18 | -0,29% | 77,00 |
| 18.11.2025 | 62,04 | 62,36 | 62,04 | 62,36 | -2,26% | 300,00 |
| 17.11.2025 | 63,90 | 63,90 | 63,80 | 63,80 | -1,24% | 20,00 |
| 14.11.2025 | 64,64 | 64,64 | 64,60 | 64,60 | -3,44% | 100,00 |
| 13.11.2025 | 66,92 | 66,92 | 66,90 | 66,90 | 0,24% | 60,00 |
| 12.11.2025 | 66,74 | 66,74 | 66,74 | 66,74 | 2,17% | - |
| 11.11.2025 | 65,58 | 65,58 | 65,28 | 65,32 | -1,27% | 249,00 |
| 10.11.2025 | 66,16 | 66,16 | 66,16 | 66,16 | -0,18% | 40,00 |
| 07.11.2025 | 66,28 | 66,28 | 66,28 | 66,28 | -3,41% | - |
| 06.11.2025 | 68,62 | 68,62 | 68,62 | 68,62 | -0,58% | - |
| 05.11.2025 | 69,34 | 69,34 | 69,02 | 69,02 | -1,40% | 60,00 |
| 04.11.2025 | 66,36 | 70,00 | 66,36 | 70,00 | 3,89% | 44,00 |
| 03.11.2025 | 67,38 | 67,38 | 67,38 | 67,38 | -1,35% | - |
| 31.10.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -1,78% | - |
| 30.10.2025 | 68,36 | 69,54 | 68,30 | 69,54 | -5,05% | 120,00 |
| 29.10.2025 | 73,24 | 73,46 | 73,24 | 73,24 | -1,27% | 150,00 |
| 28.10.2025 | 74,18 | 74,18 | 74,18 | 74,18 | -0,62% | - |
| 27.10.2025 | 75,94 | 75,94 | 74,64 | 74,64 | -1,48% | 101,00 |
| 24.10.2025 | 75,50 | 75,92 | 75,50 | 75,76 | 2,63% | 185,00 |
| 23.10.2025 | 73,82 | 73,82 | 73,82 | 73,82 | -2,02% | - |
| 22.10.2025 | 75,24 | 75,34 | 74,98 | 75,34 | 0,05% | 173,00 |
| 21.10.2025 | 74,60 | 75,30 | 74,60 | 75,30 | 0,37% | 114,00 |
| 20.10.2025 | 73,38 | 75,02 | 73,38 | 75,02 | 6,32% | 11,00 |
| 17.10.2025 | 70,56 | 70,56 | 70,56 | 70,56 | -3,50% | - |
| 16.10.2025 | 73,70 | 73,70 | 73,10 | 73,12 | -2,53% | 200,00 |
| 15.10.2025 | 74,58 | 75,02 | 74,58 | 75,02 | 4,31% | 170,00 |
| 14.10.2025 | 71,92 | 71,92 | 71,92 | 71,92 | -1,15% | - |
| 13.10.2025 | 72,76 | 72,76 | 72,76 | 72,76 | -3,24% | 17,00 |
| 10.10.2025 | 75,20 | 75,20 | 75,20 | 75,20 | -1,34% | - |
| 09.10.2025 | 76,02 | 76,22 | 76,02 | 76,22 | 0,47% | 69,00 |
| 08.10.2025 | 75,68 | 76,54 | 75,68 | 75,86 | 1,47% | 161,00 |
| 07.10.2025 | 74,38 | 74,76 | 74,38 | 74,76 | -0,59% | 701,00 |
| 06.10.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 1,92% | - |
| 03.10.2025 | 73,78 | 73,78 | 73,78 | 73,78 | 1,74% | - |
| 02.10.2025 | 72,42 | 72,52 | 72,42 | 72,52 | 3,30% | 100,00 |
| 01.10.2025 | 70,04 | 70,20 | 70,04 | 70,20 | -4,18% | 120,00 |
| 30.09.2025 | 73,38 | 73,38 | 73,26 | 73,26 | 1,61% | 200,00 |
| 29.09.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -0,58% | - |
| 26.09.2025 | 72,62 | 72,62 | 72,52 | 72,52 | -2,16% | 85,00 |
| 25.09.2025 | 74,14 | 74,14 | 74,12 | 74,12 | 1,67% | 16,00 |
| 24.09.2025 | 72,90 | 72,90 | 72,90 | 72,90 | -0,87% | - |
| 23.09.2025 | 73,54 | 73,54 | 73,54 | 73,54 | 0,22% | - |
| 22.09.2025 | 73,38 | 73,38 | 73,38 | 73,38 | 0,38% | - |
| 19.09.2025 | 72,98 | 73,10 | 72,98 | 73,10 | 0,41% | 100,00 |
| 18.09.2025 | 72,68 | 72,80 | 72,68 | 72,80 | 2,71% | 100,00 |
| 17.09.2025 | 70,88 | 70,88 | 70,88 | 70,88 | 0,51% | - |
| 16.09.2025 | 71,44 | 71,70 | 70,52 | 70,52 | -3,05% | 110,00 |
| 15.09.2025 | 72,74 | 72,74 | 72,74 | 72,74 | -1,09% | - |
| 12.09.2025 | 73,54 | 73,54 | 73,54 | 73,54 | 0,95% | - |
| 11.09.2025 | 72,78 | 73,16 | 72,62 | 72,85 | -1,98% | 131,00 |
| 10.09.2025 | 74,32 | 74,32 | 74,32 | 74,32 | 0,50% | - |
| 09.09.2025 | 74,31 | 74,76 | 73,93 | 73,95 | 0,20% | - |
| 08.09.2025 | 74,98 | 75,17 | 73,14 | 73,80 | -1,26% | 37,00 |
| 05.09.2025 | 74,82 | 74,82 | 74,74 | 74,74 | 1,14% | 140,00 |
| 04.09.2025 | 74,34 | 74,34 | 73,54 | 73,90 | -0,43% | 100,00 |
| 03.09.2025 | 74,60 | 74,60 | 74,22 | 74,22 | -1,80% | 10,00 |
| 02.09.2025 | 75,64 | 75,80 | 75,58 | 75,58 | 0,27% | 140,00 |
| 01.09.2025 | 75,38 | 75,38 | 75,38 | 75,38 | 0,08% | - |
| 29.08.2025 | 75,36 | 75,36 | 75,32 | 75,32 | 0,21% | 40,00 |
| 28.08.2025 | 75,16 | 75,16 | 75,16 | 75,16 | -0,84% | - |
| 27.08.2025 | 75,80 | 75,80 | 75,80 | 75,80 | -0,42% | - |
| 26.08.2025 | 76,12 | 76,12 | 76,12 | 76,12 | -0,99% | - |
| 25.08.2025 | 76,64 | 76,88 | 76,64 | 76,88 | 1,42% | 20,00 |
| 22.08.2025 | 73,76 | 75,80 | 73,76 | 75,80 | 3,27% | 50,00 |
| 21.08.2025 | 73,46 | 73,46 | 73,40 | 73,40 | -0,33% | 2,00 |
| 20.08.2025 | 74,00 | 74,00 | 73,64 | 73,64 | -0,08% | 350,00 |
| 19.08.2025 | 73,70 | 73,70 | 73,70 | 73,70 | -0,54% | - |
| 18.08.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -0,96% | 50,00 |
| 15.08.2025 | 74,84 | 74,84 | 74,82 | 74,82 | 0,43% | 50,00 |
| 14.08.2025 | 73,58 | 74,50 | 73,58 | 74,50 | 1,36% | 325,00 |
| 13.08.2025 | 70,30 | 73,50 | 70,30 | 73,50 | 5,33% | 290,00 |
| 12.08.2025 | 69,78 | 69,78 | 69,78 | 69,78 | 0,37% | 150,00 |
| 11.08.2025 | 69,38 | 69,52 | 69,38 | 69,52 | -1,95% | 80,00 |
| 08.08.2025 | 70,34 | 70,90 | 70,34 | 70,90 | -2,48% | 5,00 |
| 07.08.2025 | 73,36 | 73,36 | 72,70 | 72,70 | 2,51% | 10,00 |
| 06.08.2025 | 67,90 | 70,92 | 67,90 | 70,92 | 3,71% | 450,00 |
| 05.08.2025 | 68,38 | 68,38 | 68,38 | 68,38 | 1,30% | - |
| 04.08.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -3,02% | - |
| 01.08.2025 | 69,60 | 69,60 | 69,60 | 69,60 | -2,63% | - |
| 31.07.2025 | 70,86 | 71,48 | 70,86 | 71,48 | -0,58% | 300,00 |
| 30.07.2025 | 72,00 | 72,00 | 71,90 | 71,90 | -1,83% | 210,00 |
| 29.07.2025 | 73,10 | 73,24 | 73,10 | 73,24 | -0,76% | 200,00 |
| 28.07.2025 | 73,52 | 73,80 | 73,46 | 73,80 | 4,47% | 106,00 |
| 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% | - |