67,440€
0,91%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 98,04 | 98,04 | 95,00 | 95,00 | -4,48% | 116,00 |
| 03.03.2025 | 101,40 | 101,40 | 99,46 | 99,46 | 0,32% | 85,00 |
| 28.02.2025 | 99,14 | 99,14 | 99,14 | 99,14 | -0,24% | - |
| 27.02.2025 | 96,86 | 99,38 | 96,86 | 99,38 | 0,77% | 203,00 |
| 26.02.2025 | 98,62 | 98,62 | 98,62 | 98,62 | -0,42% | - |
| 25.02.2025 | 98,92 | 99,04 | 98,74 | 99,04 | 0,96% | 163,00 |
| 24.02.2025 | 98,10 | 98,10 | 98,10 | 98,10 | -2,29% | - |
| 21.02.2025 | 100,40 | 100,40 | 100,40 | 100,40 | 0,48% | - |
| 20.02.2025 | 101,95 | 101,95 | 99,92 | 99,92 | -2,66% | 85,00 |
| 19.02.2025 | 102,65 | 102,65 | 102,65 | 102,65 | 1,23% | 10,00 |
| 18.02.2025 | 101,40 | 101,40 | 101,40 | 101,40 | 0,00% | - |
| 17.02.2025 | 102,20 | 102,20 | 101,40 | 101,40 | -0,15% | 260,00 |
| 14.02.2025 | 100,05 | 101,80 | 100,05 | 101,55 | -3,05% | 462,00 |
| 13.02.2025 | 104,35 | 104,75 | 104,30 | 104,75 | 1,60% | 166,00 |
| 12.02.2025 | 103,10 | 103,10 | 103,10 | 103,10 | -0,87% | - |
| 11.02.2025 | 106,05 | 106,05 | 104,00 | 104,00 | -2,16% | 86,00 |
| 10.02.2025 | 106,30 | 106,30 | 106,30 | 106,30 | -0,51% | - |
| 07.02.2025 | 106,80 | 106,85 | 106,80 | 106,85 | -0,84% | 350,00 |
| 06.02.2025 | 107,45 | 107,75 | 107,45 | 107,75 | 2,62% | 635,00 |
| 05.02.2025 | 105,20 | 105,20 | 105,00 | 105,00 | -0,80% | 560,00 |
| 04.02.2025 | 107,10 | 107,10 | 105,85 | 105,85 | -1,90% | 25,00 |
| 03.02.2025 | 107,80 | 107,90 | 107,80 | 107,90 | -0,92% | 36,00 |
| 31.01.2025 | 108,90 | 108,90 | 108,90 | 108,90 | 0,23% | - |
| 30.01.2025 | 105,85 | 108,65 | 105,85 | 108,65 | 2,40% | 280,00 |
| 29.01.2025 | 105,65 | 106,15 | 105,65 | 106,10 | 0,24% | 30,00 |
| 28.01.2025 | 105,85 | 105,85 | 105,85 | 105,85 | 4,29% | - |
| 27.01.2025 | 101,60 | 101,60 | 101,50 | 101,50 | -1,31% | 30,00 |
| 24.01.2025 | 102,85 | 102,85 | 102,85 | 102,85 | -0,92% | - |
| 23.01.2025 | 104,05 | 104,05 | 103,80 | 103,80 | -0,38% | 50,00 |
| 22.01.2025 | 104,30 | 104,40 | 104,20 | 104,20 | -0,19% | 205,00 |
| 21.01.2025 | 104,40 | 104,40 | 104,40 | 104,40 | -0,48% | - |
| 20.01.2025 | 104,90 | 104,90 | 104,90 | 104,90 | -1,41% | - |
| 17.01.2025 | 105,85 | 106,40 | 105,85 | 106,40 | 0,52% | 66,00 |
| 16.01.2025 | 105,85 | 105,85 | 105,85 | 105,85 | 0,95% | - |
| 15.01.2025 | 104,80 | 104,85 | 104,70 | 104,85 | 0,67% | 35,00 |