79,700€
-12,99%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 90,00 | 90,00 | 90,00 | 90,00 | -1,75% | - |
| 11.11.2026 | 91,60 | 91,60 | 91,60 | 91,60 | 0,22% | - |
| 10.11.2026 | 87,00 | 91,40 | 87,00 | 91,40 | 4,82% | 350,00 |
| 09.11.2026 | 87,20 | 87,20 | 87,20 | 87,20 | -0,91% | - |
| 06.11.2026 | 85,00 | 88,00 | 85,00 | 88,00 | 3,53% | 268,00 |
| 05.11.2026 | 84,60 | 85,00 | 84,60 | 85,00 | -1,85% | 100,00 |
| 04.11.2026 | 87,00 | 87,60 | 86,60 | 86,60 | -2,26% | 227,00 |
| 03.11.2026 | 88,60 | 88,60 | 88,60 | 88,60 | -0,23% | - |
| 02.11.2026 | 86,60 | 88,80 | 86,60 | 88,80 | 15,63% | 560,00 |
| 30.10.2026 | 76,40 | 76,80 | 76,40 | 76,80 | 3,23% | 133,00 |
| 29.10.2026 | 74,40 | 74,40 | 74,40 | 74,40 | 2,48% | 47,00 |
| 28.10.2026 | 72,60 | 72,60 | 72,60 | 72,60 | -0,27% | - |
| 27.10.2026 | 72,80 | 72,80 | 72,80 | 72,80 | -0,82% | - |
| 26.10.2026 | 73,40 | 73,40 | 73,40 | 73,40 | -3,67% | 100,00 |
| 23.10.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 3,81% | - |
| 22.10.2026 | 73,40 | 73,40 | 73,40 | 73,40 | -3,17% | - |
| 21.10.2026 | 75,80 | 75,80 | 75,80 | 75,80 | 0,00% | - |
| 20.10.2026 | 75,00 | 75,80 | 75,00 | 75,80 | 0,80% | 70,00 |
| 19.10.2026 | 75,20 | 75,20 | 75,20 | 75,20 | 1,35% | - |
| 16.10.2026 | 74,80 | 74,80 | 74,20 | 74,20 | 3,92% | 287,00 |
| 15.10.2026 | 71,40 | 71,40 | 71,40 | 71,40 | -0,28% | - |
| 14.10.2026 | 72,80 | 72,80 | 71,60 | 71,60 | -2,19% | 200,00 |
| 13.10.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -0,27% | - |
| 12.10.2026 | 73,40 | 73,40 | 73,40 | 73,40 | 0,00% | - |
| 09.10.2026 | 73,60 | 73,60 | 73,40 | 73,40 | 1,10% | 110,00 |
| 08.10.2026 | 72,20 | 72,60 | 72,20 | 72,60 | 0,00% | 56,00 |
| 07.10.2026 | 72,60 | 72,60 | 72,60 | 72,60 | -0,82% | - |
| 06.10.2026 | 73,20 | 73,20 | 73,20 | 73,20 | 4,87% | - |
| 05.10.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -0,29% | - |
| 02.10.2026 | 71,40 | 71,40 | 70,00 | 70,00 | -3,31% | 260,00 |
| 01.10.2026 | 72,40 | 72,40 | 72,40 | 72,40 | -1,36% | - |
| 30.09.2026 | 73,40 | 73,40 | 73,40 | 73,40 | -1,34% | - |
| 29.09.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -2,11% | - |
| 28.09.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 1,60% | - |
| 25.09.2026 | 74,80 | 74,80 | 74,80 | 74,80 | 2,19% | - |
| 24.09.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -0,81% | - |
| 23.09.2026 | 74,00 | 74,00 | 73,80 | 73,80 | -0,54% | 30,00 |
| 22.09.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -0,27% | - |
| 21.09.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -0,27% | 55,00 |
| 18.09.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,06% | - |
| 17.09.2026 | 75,40 | 75,40 | 75,40 | 75,40 | -1,82% | - |
| 16.09.2026 | 76,80 | 76,80 | 76,80 | 76,80 | -1,54% | - |
| 15.09.2026 | 78,00 | 78,00 | 78,00 | 78,00 | 2,36% | 90,00 |
| 14.09.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 0,26% | - |
| 11.09.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 1,88% | - |
| 10.09.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,58% | - |
| 09.09.2026 | 76,80 | 76,80 | 75,80 | 75,80 | -4,29% | 6,00 |
| 08.09.2026 | 79,20 | 79,20 | 79,20 | 79,20 | 0,00% | - |
| 07.09.2026 | 79,20 | 79,20 | 79,20 | 79,20 | 1,54% | - |
| 04.09.2026 | 78,60 | 78,60 | 78,00 | 78,00 | -2,26% | 247,00 |
| 03.09.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 3,10% | - |
| 02.09.2026 | 77,40 | 77,40 | 77,40 | 77,40 | -1,28% | 100,00 |
| 01.09.2026 | 78,40 | 78,40 | 78,40 | 78,40 | -0,51% | 30,00 |
| 31.08.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -1,50% | - |
| 28.08.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 0,25% | - |
| 27.08.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -0,50% | - |
| 26.08.2026 | 80,20 | 80,20 | 80,20 | 80,20 | -0,99% | - |
| 25.08.2026 | 81,00 | 81,00 | 81,00 | 81,00 | 2,27% | - |
| 24.08.2026 | 79,20 | 79,20 | 79,20 | 79,20 | 0,51% | - |
| 21.08.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -0,51% | - |
| 20.08.2026 | 78,20 | 79,20 | 78,20 | 79,20 | 1,02% | 100,00 |
| 19.08.2026 | 77,40 | 78,40 | 76,80 | 78,40 | 1,29% | 182,00 |
| 18.08.2026 | 77,40 | 77,40 | 77,40 | 77,40 | -3,25% | - |
| 17.08.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -1,48% | - |
| 14.08.2026 | 81,60 | 81,60 | 81,20 | 81,20 | 6,84% | 75,00 |
| 13.08.2026 | 76,80 | 76,80 | 76,00 | 76,00 | 2,15% | 60,00 |
| 12.08.2026 | 74,40 | 74,40 | 74,40 | 74,40 | 0,00% | - |
| 11.08.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -0,27% | - |
| 10.08.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -1,06% | - |
| 07.08.2026 | 75,80 | 75,80 | 75,40 | 75,40 | 0,27% | 13,00 |
| 06.08.2026 | 75,20 | 75,20 | 75,20 | 75,20 | 0,27% | - |
| 05.08.2026 | 75,20 | 75,20 | 75,00 | 75,00 | -0,27% | 100,00 |
| 04.08.2026 | 75,20 | 75,20 | 75,20 | 75,20 | 3,01% | - |
| 03.08.2026 | 73,00 | 73,00 | 73,00 | 73,00 | -3,95% | - |
| 31.07.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -1,55% | - |
| 30.07.2026 | 77,20 | 77,20 | 77,20 | 77,20 | 1,31% | - |
| 29.07.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 3,53% | - |
| 28.07.2026 | 73,20 | 73,60 | 73,20 | 73,60 | 1,66% | 15,00 |
| 27.07.2026 | 70,80 | 72,40 | 70,40 | 72,40 | 6,47% | 207,00 |
| 24.07.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,87% | - |
| 23.07.2026 | 68,60 | 68,60 | 68,60 | 68,60 | -1,72% | - |
| 22.07.2026 | 69,60 | 69,80 | 69,60 | 69,80 | -3,32% | 150,00 |
| 21.07.2026 | 72,80 | 72,80 | 72,20 | 72,20 | 1,69% | 30,00 |
| 20.07.2026 | 67,60 | 71,00 | 67,60 | 71,00 | 2,60% | 500,00 |
| 17.07.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 1,76% | - |
| 16.07.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 1,80% | - |
| 15.07.2026 | 66,80 | 66,80 | 66,80 | 66,80 | -1,18% | - |
| 14.07.2026 | 67,60 | 67,60 | 67,60 | 67,60 | 1,20% | - |
| 13.07.2026 | 66,80 | 66,80 | 66,80 | 66,80 | 3,73% | - |
| 10.07.2026 | 64,80 | 64,80 | 64,40 | 64,40 | 1,90% | 43,00 |
| 09.07.2026 | 64,00 | 64,00 | 63,20 | 63,20 | -6,78% | 283,00 |
| 08.07.2026 | 67,80 | 67,80 | 67,80 | 67,80 | 1,19% | - |
| 07.07.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -2,62% | - |
| 06.07.2026 | 68,80 | 68,80 | 68,80 | 68,80 | -0,58% | - |
| 03.07.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 5,81% | - |
| 02.07.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 3,15% | 15,00 |
| 01.07.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 2,26% | - |
| 30.06.2026 | 62,60 | 62,60 | 62,00 | 62,00 | 0,65% | 100,00 |
| 29.06.2026 | 61,60 | 61,60 | 61,60 | 61,60 | 3,70% | - |
| 26.06.2026 | 59,40 | 59,40 | 59,40 | 59,40 | 1,02% | - |