75,350€
-0,67%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 76,13 | 77,20 | 74,75 | 75,18 | -0,90% | 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% | - |
| 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 |