74,100€
-1,72%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 58,80 | 58,80 | 58,80 | 58,80 | 3,52% | - |
| 24.06.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,71% | - |
| 23.06.2026 | 56,60 | 56,60 | 56,40 | 56,40 | -4,08% | 30,00 |
| 22.06.2026 | 58,20 | 58,80 | 58,20 | 58,80 | 1,38% | 55,00 |
| 19.06.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | 90,00 |
| 18.06.2026 | 58,00 | 58,00 | 57,80 | 57,80 | -1,37% | 164,00 |
| 17.06.2026 | 59,40 | 59,60 | 58,60 | 58,60 | 1,03% | 130,00 |
| 16.06.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -2,36% | 25,00 |
| 15.06.2026 | 59,40 | 59,40 | 59,40 | 59,40 | 5,32% | - |
| 12.06.2026 | 56,20 | 56,40 | 56,20 | 56,40 | 3,68% | 301,00 |
| 11.06.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -1,45% | - |
| 10.06.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -1,78% | - |
| 09.06.2026 | 56,20 | 56,20 | 56,20 | 56,20 | -2,09% | - |
| 08.06.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 05.06.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -1,03% | - |
| 04.06.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 5,05% | - |
| 03.06.2026 | 63,60 | 63,60 | 55,40 | 55,40 | -14,24% | 16,00 |
| 02.06.2026 | 64,40 | 64,60 | 64,40 | 64,60 | 0,31% | 3,00 |
| 01.06.2026 | 65,00 | 65,00 | 64,40 | 64,40 | 1,26% | 35,00 |
| 29.05.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 0,95% | - |
| 28.05.2026 | 63,00 | 63,00 | 62,80 | 63,00 | -1,87% | 106,00 |
| 27.05.2026 | 62,80 | 64,20 | 62,80 | 64,20 | 1,58% | 1.047,00 |
| 26.05.2026 | 63,40 | 63,60 | 63,20 | 63,20 | -0,63% | 245,00 |
| 25.05.2026 | 63,80 | 63,80 | 63,60 | 63,60 | 1,60% | 120,00 |
| 22.05.2026 | 62,60 | 62,60 | 62,60 | 62,60 | 2,96% | - |
| 21.05.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 2,70% | - |
| 20.05.2026 | 58,60 | 59,20 | 58,60 | 59,20 | 1,37% | 100,00 |
| 19.05.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 1,39% | - |
| 18.05.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 15.05.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 0,70% | - |
| 14.05.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -1,71% | - |
| 13.05.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 0,69% | - |
| 12.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,36% | - |
| 11.05.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -1,67% | - |
| 08.05.2026 | 59,80 | 59,80 | 59,80 | 59,80 | 1,01% | - |
| 07.05.2026 | 59,20 | 59,20 | 59,20 | 59,20 | -3,27% | 100,00 |
| 06.05.2026 | 59,60 | 62,00 | 59,60 | 61,20 | -0,33% | 1.669,00 |
| 05.05.2026 | 61,60 | 61,60 | 61,40 | 61,40 | 0,00% | 500,00 |
| 04.05.2026 | 61,60 | 61,60 | 61,40 | 61,40 | 1,66% | 594,00 |