100,200€
0,22%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 100,88 | 101,63 | 99,89 | 100,15 | -0,64% | - |
| 17.09.2024 | 99,87 | 101,40 | 99,82 | 100,80 | 1,04% | - |
| 16.09.2024 | 99,38 | 100,15 | 98,61 | 99,76 | 0,08% | - |
| 13.09.2024 | 98,39 | 100,30 | 98,27 | 99,68 | 0,92% | - |
| 12.09.2024 | 99,58 | 99,76 | 97,10 | 98,77 | -0,48% | - |
| 11.09.2024 | 98,42 | 99,41 | 96,29 | 99,25 | 0,05% | - |
| 10.09.2024 | 99,24 | 100,07 | 97,66 | 99,20 | -0,47% | - |
| 09.09.2024 | 97,95 | 100,53 | 97,95 | 99,67 | 2,37% | - |
| 06.09.2024 | 97,59 | 99,30 | 96,65 | 97,36 | -0,77% | - |
| 05.09.2024 | 99,25 | 99,75 | 97,51 | 98,12 | -1,23% | - |
| 04.09.2024 | 98,64 | 100,38 | 98,38 | 99,34 | 0,05% | - |
| 03.09.2024 | 100,08 | 100,81 | 98,60 | 99,29 | -1,18% | - |
| 02.09.2024 | 100,33 | 100,58 | 99,86 | 100,48 | 0,02% | 25,00 |
| 30.08.2024 | 101,18 | 101,48 | 99,87 | 100,45 | 0,61% | - |
| 29.08.2024 | 96,87 | 100,88 | 96,80 | 99,84 | 2,36% | - |
| 28.08.2024 | 98,58 | 99,20 | 96,90 | 97,54 | -0,86% | - |
| 27.08.2024 | 98,96 | 99,13 | 98,03 | 98,39 | -0,61% | - |
| 26.08.2024 | 98,78 | 100,33 | 98,59 | 98,99 | 0,27% | - |
| 23.08.2024 | 98,67 | 99,27 | 97,86 | 98,72 | 0,34% | - |
| 22.08.2024 | 98,06 | 99,70 | 97,98 | 98,39 | 0,36% | - |
| 21.08.2024 | 97,79 | 98,51 | 96,99 | 98,04 | 0,40% | - |
| 20.08.2024 | 99,38 | 99,58 | 97,42 | 97,65 | -1,50% | - |
| 19.08.2024 | 98,48 | 99,81 | 98,21 | 99,14 | 0,42% | - |
| 16.08.2024 | 99,44 | 99,73 | 98,32 | 98,73 | -0,40% | - |
| 15.08.2024 | 95,85 | 99,53 | 95,44 | 99,13 | 3,89% | - |
| 14.08.2024 | 94,46 | 95,69 | 93,60 | 95,42 | 1,06% | - |
| 13.08.2024 | 92,12 | 94,84 | 91,79 | 94,42 | 2,52% | - |
| 12.08.2024 | 93,60 | 93,91 | 91,73 | 92,10 | -1,46% | - |
| 09.08.2024 | 95,21 | 96,06 | 93,41 | 93,46 | -1,97% | - |
| 08.08.2024 | 90,81 | 95,75 | 90,44 | 95,34 | 4,70% | - |
| 07.08.2024 | 85,90 | 93,09 | 85,28 | 91,06 | 6,98% | - |
| 06.08.2024 | 86,30 | 86,94 | 84,47 | 85,12 | 0,63% | - |
| 05.08.2024 | 82,82 | 86,33 | 82,57 | 84,59 | -3,49% | - |
| 02.08.2024 | 89,49 | 90,30 | 86,08 | 87,65 | -3,62% | - |
| 01.08.2024 | 94,71 | 94,81 | 90,64 | 90,94 | -3,20% | - |
| 31.07.2024 | 95,41 | 96,02 | 92,33 | 93,95 | -0,19% | - |
| 30.07.2024 | 93,81 | 95,15 | 93,60 | 94,13 | 0,29% | - |
| 29.07.2024 | 93,80 | 94,61 | 92,91 | 93,86 | 0,73% | - |
| 26.07.2024 | 91,33 | 93,57 | 91,21 | 93,18 | 2,38% | - |
| 25.07.2024 | 90,84 | 93,25 | 89,97 | 91,01 | 0,26% | - |
| 24.07.2024 | 91,40 | 92,60 | 90,49 | 90,77 | -1,41% | - |
| 23.07.2024 | 91,82 | 93,43 | 91,50 | 92,07 | -0,11% | - |
| 22.07.2024 | 92,72 | 93,63 | 91,04 | 92,17 | -0,36% | - |
| 19.07.2024 | 93,22 | 93,42 | 91,37 | 92,50 | -0,31% | - |
| 18.07.2024 | 95,08 | 95,62 | 92,79 | 92,79 | -2,01% | - |
| 17.07.2024 | 94,19 | 96,11 | 93,02 | 94,69 | 0,11% | - |
| 16.07.2024 | 91,56 | 94,66 | 91,08 | 94,59 | 3,61% | - |
| 15.07.2024 | 89,78 | 91,75 | 89,44 | 91,29 | 2,21% | - |
| 12.07.2024 | 89,05 | 90,34 | 88,67 | 89,32 | 0,17% | - |
| 11.07.2024 | 87,39 | 90,08 | 87,07 | 89,17 | 1,94% | - |
| 10.07.2024 | 88,67 | 88,89 | 86,61 | 87,47 | -1,23% | - |
| 09.07.2024 | 88,45 | 89,23 | 87,73 | 88,56 | 0,43% | - |
| 08.07.2024 | 88,75 | 89,09 | 87,57 | 88,18 | -0,68% | - |
| 05.07.2024 | 89,29 | 89,86 | 88,23 | 88,78 | -0,43% | - |
| 04.07.2024 | 89,48 | 89,50 | 89,14 | 89,16 | -0,46% | - |
| 03.07.2024 | 90,42 | 91,29 | 88,80 | 89,57 | -0,82% | - |
| 02.07.2024 | 88,93 | 90,31 | 88,67 | 90,31 | 1,37% | - |
| 01.07.2024 | 90,27 | 90,86 | 88,61 | 89,09 | -1,33% | - |
| 28.06.2024 | 88,95 | 90,52 | 88,49 | 90,29 | 1,92% | - |
| 27.06.2024 | 88,82 | 89,12 | 87,55 | 88,59 | -0,49% | - |
| 26.06.2024 | 89,55 | 89,93 | 88,38 | 89,03 | -0,25% | - |
| 25.06.2024 | 90,56 | 91,12 | 88,94 | 89,25 | -1,30% | - |
| 24.06.2024 | 88,89 | 90,86 | 88,22 | 90,43 | 1,76% | 17,00 |
| 21.06.2024 | 88,23 | 89,81 | 87,48 | 88,87 | 0,79% | - |
| 20.06.2024 | 86,37 | 88,67 | 85,86 | 88,17 | 2,59% | - |
| 19.06.2024 | 85,96 | 86,10 | 85,92 | 85,94 | 0,07% | - |
| 18.06.2024 | 87,59 | 88,08 | 85,33 | 85,88 | -1,84% | - |
| 17.06.2024 | 88,05 | 88,44 | 85,80 | 87,49 | -0,55% | - |
| 14.06.2024 | 87,21 | 87,97 | 86,30 | 87,97 | 1,35% | - |
| 13.06.2024 | 88,95 | 89,26 | 86,77 | 86,80 | -1,74% | - |
| 12.06.2024 | 90,10 | 90,63 | 88,26 | 88,34 | -1,83% | - |
| 11.06.2024 | 90,37 | 90,48 | 89,65 | 89,99 | -0,45% | - |
| 10.06.2024 | 90,86 | 91,29 | 89,28 | 90,40 | -0,04% | - |
| 07.06.2024 | 89,84 | 91,71 | 89,52 | 90,44 | 0,77% | - |
| 06.06.2024 | 90,52 | 91,50 | 89,68 | 89,75 | -0,85% | - |
| 05.06.2024 | 89,91 | 90,79 | 89,30 | 90,52 | 0,99% | - |
| 04.06.2024 | 90,80 | 92,52 | 89,62 | 89,63 | -1,26% | - |
| 03.06.2024 | 94,08 | 94,52 | 90,77 | 90,77 | -3,30% | - |
| 31.05.2024 | 92,70 | 93,87 | 91,27 | 93,87 | 1,10% | - |
| 30.05.2024 | 92,47 | 93,62 | 92,25 | 92,85 | -0,21% | - |
| 29.05.2024 | 93,18 | 93,25 | 91,89 | 93,05 | -0,37% | - |
| 28.05.2024 | 94,67 | 95,24 | 93,09 | 93,40 | -1,70% | - |
| 27.05.2024 | 94,66 | 95,03 | 94,53 | 95,02 | 0,27% | - |
| 24.05.2024 | 95,55 | 96,25 | 94,62 | 94,76 | -0,76% | - |
| 23.05.2024 | 98,99 | 99,14 | 95,32 | 95,49 | -2,83% | - |
| 22.05.2024 | 98,98 | 99,20 | 97,68 | 98,27 | -0,68% | - |
| 21.05.2024 | 98,95 | 99,50 | 97,55 | 98,94 | 0,18% | - |
| 20.05.2024 | 100,53 | 100,68 | 98,73 | 98,76 | -1,61% | - |
| 17.05.2024 | 100,75 | 101,25 | 99,74 | 100,38 | -0,22% | - |
| 16.05.2024 | 100,06 | 101,23 | 99,88 | 100,60 | 0,59% | - |
| 15.05.2024 | 101,80 | 102,43 | 99,39 | 100,01 | -1,86% | - |
| 14.05.2024 | 101,38 | 102,65 | 100,90 | 101,90 | 0,49% | - |
| 13.05.2024 | 101,63 | 102,85 | 101,18 | 101,40 | 0,05% | - |
| 10.05.2024 | 103,65 | 104,03 | 101,35 | 101,35 | -2,15% | - |
| 09.05.2024 | 103,18 | 104,18 | 103,05 | 103,58 | 0,17% | - |
| 08.05.2024 | 103,25 | 103,68 | 101,85 | 103,40 | 0,32% | - |
| 07.05.2024 | 103,10 | 103,63 | 102,60 | 103,08 | -0,10% | - |
| 06.05.2024 | 103,45 | 104,20 | 102,38 | 103,18 | -0,31% | - |
| 03.05.2024 | 103,63 | 104,48 | 102,08 | 103,50 | 0,46% | - |
| 02.05.2024 | 101,70 | 105,48 | 101,28 | 103,03 | -10,47% | - |