57,690€
-0,33%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 57,56 | 57,88 | 57,42 | 57,72 | -0,28% | 77,00 |
| 16.02.2026 | 57,66 | 57,88 | 57,66 | 57,88 | 0,07% | 250,00 |
| 13.02.2026 | 57,84 | 57,84 | 57,84 | 57,84 | -5,06% | 100,00 |
| 12.02.2026 | 60,92 | 60,92 | 60,92 | 60,92 | -1,39% | - |
| 11.02.2026 | 61,50 | 61,78 | 61,50 | 61,78 | 2,80% | 70,00 |
| 10.02.2026 | 60,04 | 60,10 | 60,04 | 60,10 | -2,12% | 23,00 |
| 09.02.2026 | 61,24 | 61,40 | 61,24 | 61,40 | 2,33% | 20,00 |
| 06.02.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -0,79% | - |
| 05.02.2026 | 60,04 | 60,48 | 59,78 | 60,48 | 4,53% | 180,00 |
| 04.02.2026 | 56,84 | 57,86 | 56,84 | 57,86 | -5,43% | 34,00 |
| 03.02.2026 | 61,18 | 61,18 | 61,18 | 61,18 | 3,03% | - |
| 02.02.2026 | 59,38 | 59,38 | 59,38 | 59,38 | 0,13% | - |
| 30.01.2026 | 59,30 | 59,30 | 59,30 | 59,30 | -1,36% | - |
| 29.01.2026 | 60,12 | 60,12 | 60,12 | 60,12 | -2,05% | - |
| 28.01.2026 | 61,94 | 61,94 | 61,38 | 61,38 | -3,19% | 135,00 |
| 27.01.2026 | 63,68 | 63,68 | 63,40 | 63,40 | 0,19% | 150,00 |
| 26.01.2026 | 63,16 | 63,28 | 63,16 | 63,28 | -2,10% | 45,00 |
| 23.01.2026 | 64,64 | 64,64 | 64,64 | 64,64 | 2,77% | - |
| 22.01.2026 | 62,74 | 63,10 | 62,74 | 62,90 | 2,78% | 870,00 |
| 21.01.2026 | 61,20 | 61,20 | 61,20 | 61,20 | -1,86% | - |
| 20.01.2026 | 62,18 | 62,36 | 62,18 | 62,36 | -0,64% | 100,00 |
| 19.01.2026 | 62,76 | 62,76 | 62,76 | 62,76 | -1,85% | - |
| 16.01.2026 | 64,68 | 65,06 | 63,94 | 63,94 | -4,20% | 447,00 |
| 15.01.2026 | 66,26 | 66,74 | 66,26 | 66,74 | 0,36% | 33,00 |
| 14.01.2026 | 66,26 | 66,50 | 66,26 | 66,50 | -2,35% | 1.000,00 |
| 13.01.2026 | 68,30 | 68,30 | 68,10 | 68,10 | 1,64% | 17,00 |
| 12.01.2026 | 67,30 | 67,30 | 67,00 | 67,00 | -0,68% | 150,00 |
| 09.01.2026 | 67,46 | 67,46 | 67,46 | 67,46 | 2,40% | - |
| 08.01.2026 | 65,88 | 65,88 | 65,88 | 65,88 | 0,27% | - |
| 07.01.2026 | 65,70 | 65,70 | 65,70 | 65,70 | 0,18% | - |
| 06.01.2026 | 65,58 | 65,58 | 65,58 | 65,58 | 1,64% | - |
| 05.01.2026 | 64,52 | 64,52 | 64,52 | 64,52 | -2,18% | - |
| 02.01.2026 | 65,98 | 65,98 | 65,96 | 65,96 | -2,86% | 1,00 |
| 30.12.2025 | 67,90 | 67,90 | 67,90 | 67,90 | 0,00% | - |
| 29.12.2025 | 68,06 | 68,06 | 67,90 | 67,90 | -1,37% | 200,00 |
| 23.12.2025 | 68,84 | 68,84 | 68,84 | 68,84 | -0,29% | 7,00 |
| 22.12.2025 | 69,20 | 69,30 | 69,02 | 69,04 | -0,95% | 450,00 |
| 19.12.2025 | 69,96 | 69,96 | 69,70 | 69,70 | -1,83% | 75,00 |
| 18.12.2025 | 70,02 | 71,00 | 70,02 | 71,00 | 2,25% | 390,00 |
| 17.12.2025 | 69,42 | 69,44 | 69,42 | 69,44 | 0,32% | 70,00 |
| 16.12.2025 | 69,06 | 69,24 | 69,06 | 69,22 | -0,97% | 206,00 |
| 15.12.2025 | 69,94 | 69,94 | 69,90 | 69,90 | 0,72% | 60,00 |
| 12.12.2025 | 69,40 | 69,40 | 69,40 | 69,40 | 2,06% | 2,00 |
| 11.12.2025 | 67,92 | 68,00 | 67,92 | 68,00 | 2,35% | 30,00 |
| 10.12.2025 | 66,54 | 66,54 | 66,42 | 66,44 | -0,48% | 84,00 |
| 09.12.2025 | 66,76 | 66,76 | 66,76 | 66,76 | -1,18% | 45,00 |
| 08.12.2025 | 67,48 | 67,56 | 67,48 | 67,56 | -1,23% | 50,00 |
| 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% | - |