69,220€
-1,00%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 70,13 | 70,34 | 68,95 | 69,58 | -0,49% | - |
| 12.12.2025 | 69,48 | 71,44 | 69,32 | 69,92 | 0,81% | - |
| 11.12.2025 | 67,92 | 69,74 | 67,80 | 69,36 | 3,99% | - |
| 10.12.2025 | 66,61 | 66,89 | 66,49 | 66,70 | 0,54% | - |
| 09.12.2025 | 66,95 | 67,59 | 66,34 | 66,34 | -0,52% | - |
| 08.12.2025 | 67,78 | 69,01 | 66,41 | 66,69 | -1,26% | - |
| 05.12.2025 | 68,60 | 69,61 | 67,54 | 67,54 | -0,84% | - |
| 04.12.2025 | 68,62 | 69,04 | 67,91 | 68,11 | -0,42% | - |
| 03.12.2025 | 67,74 | 69,42 | 67,36 | 68,40 | 1,21% | - |
| 02.12.2025 | 65,60 | 68,21 | 65,27 | 67,58 | 2,55% | - |
| 01.12.2025 | 64,86 | 66,69 | 64,15 | 65,90 | 0,55% | - |
| 28.11.2025 | 64,44 | 66,61 | 64,44 | 65,54 | 1,96% | - |
| 27.11.2025 | 64,69 | 64,77 | 64,26 | 64,28 | -0,80% | - |
| 26.11.2025 | 64,23 | 65,00 | 63,81 | 64,80 | 1,50% | - |
| 25.11.2025 | 63,10 | 64,60 | 62,73 | 63,84 | 1,04% | - |
| 24.11.2025 | 64,21 | 64,37 | 62,68 | 63,18 | -1,22% | - |
| 21.11.2025 | 61,96 | 64,84 | 61,75 | 63,96 | 3,46% | - |
| 19.11.2025 | 62,04 | 62,61 | 61,46 | 61,82 | -0,71% | - |
| 18.11.2025 | 62,01 | 63,13 | 61,97 | 62,26 | -3,62% | 20,00 |
| 17.11.2025 | 64,11 | 64,60 | 62,38 | 64,60 | 1,54% | 310,00 |
| 14.11.2025 | 64,69 | 64,93 | 63,00 | 63,62 | -3,09% | - |
| 13.11.2025 | 67,04 | 67,15 | 65,65 | 65,65 | -1,96% | - |
| 12.11.2025 | 67,04 | 67,80 | 66,68 | 66,96 | 0,57% | - |
| 11.11.2025 | 65,85 | 67,15 | 65,38 | 66,58 | 2,49% | - |
| 10.11.2025 | 66,57 | 66,75 | 64,81 | 64,96 | -0,70% | - |
| 07.11.2025 | 66,34 | 66,44 | 64,68 | 65,42 | -1,54% | - |
| 06.11.2025 | 68,68 | 69,11 | 66,12 | 66,44 | -3,60% | - |
| 05.11.2025 | 69,46 | 70,31 | 68,22 | 68,92 | -1,68% | - |
| 04.11.2025 | 66,18 | 71,58 | 65,98 | 70,10 | 5,00% | - |
| 03.11.2025 | 67,54 | 68,54 | 64,93 | 66,76 | -0,77% | - |
| 31.10.2025 | 68,14 | 70,46 | 66,68 | 67,28 | -1,90% | - |
| 30.10.2025 | 68,25 | 70,18 | 67,98 | 68,58 | -0,67% | - |
| 29.10.2025 | 73,94 | 74,02 | 67,85 | 69,04 | -5,91% | - |
| 28.10.2025 | 74,32 | 75,77 | 73,38 | 73,38 | -1,69% | - |
| 27.10.2025 | 75,80 | 76,49 | 74,07 | 74,64 | -0,88% | - |
| 24.10.2025 | 75,70 | 76,48 | 75,30 | 75,30 | 1,73% | - |
| 23.10.2025 | 74,03 | 74,12 | 73,98 | 74,02 | -0,59% | - |
| 22.10.2025 | 75,60 | 75,72 | 74,01 | 74,46 | -1,65% | - |
| 21.10.2025 | 74,81 | 75,97 | 74,49 | 75,71 | 1,27% | - |
| 20.10.2025 | 73,53 | 74,91 | 72,93 | 74,76 | 2,30% | - |
| 17.10.2025 | 70,85 | 73,32 | 70,21 | 73,08 | -0,08% | 200,00 |
| 16.10.2025 | 73,97 | 74,39 | 72,83 | 73,14 | -0,76% | - |
| 15.10.2025 | 74,78 | 75,25 | 73,28 | 73,70 | -0,67% | - |
| 14.10.2025 | 72,01 | 74,87 | 71,67 | 74,20 | 2,09% | 4,00 |
| 13.10.2025 | 72,59 | 73,18 | 71,97 | 72,68 | -3,22% | - |
| 10.10.2025 | 75,16 | 75,49 | 74,87 | 75,10 | 0,04% | - |
| 09.10.2025 | 76,12 | 77,17 | 74,67 | 75,07 | -1,09% | - |
| 08.10.2025 | 75,92 | 76,54 | 75,02 | 75,90 | 0,58% | - |
| 07.10.2025 | 74,52 | 76,05 | 74,49 | 75,46 | 1,45% | - |
| 06.10.2025 | 75,42 | 76,29 | 73,92 | 74,38 | -0,21% | - |
| 03.10.2025 | 73,92 | 75,32 | 73,42 | 74,54 | 1,41% | - |
| 02.10.2025 | 72,73 | 73,98 | 72,21 | 73,50 | 1,80% | - |
| 01.10.2025 | 70,29 | 72,82 | 69,81 | 72,20 | 2,12% | - |
| 30.09.2025 | 73,56 | 73,62 | 70,35 | 70,70 | -3,99% | - |
| 29.09.2025 | 72,15 | 74,05 | 71,67 | 73,64 | 2,05% | - |
| 26.09.2025 | 72,67 | 73,09 | 71,88 | 72,16 | -0,91% | - |
| 25.09.2025 | 74,19 | 74,38 | 72,76 | 72,82 | -1,54% | - |
| 24.09.2025 | 73,06 | 74,80 | 73,06 | 73,96 | -0,32% | - |
| 23.09.2025 | 73,71 | 74,99 | 73,61 | 74,20 | 1,20% | - |
| 22.09.2025 | 73,67 | 74,09 | 72,59 | 73,32 | -0,20% | - |
| 19.09.2025 | 73,11 | 73,76 | 73,02 | 73,47 | 0,95% | - |
| 18.09.2025 | 72,79 | 73,05 | 72,08 | 72,78 | 1,14% | - |
| 17.09.2025 | 71,09 | 73,04 | 71,07 | 71,96 | 2,00% | - |
| 16.09.2025 | 71,59 | 71,61 | 69,79 | 70,55 | -1,33% | - |
| 15.09.2025 | 72,84 | 73,31 | 71,36 | 71,50 | -3,13% | - |
| 12.09.2025 | 73,77 | 73,88 | 73,57 | 73,81 | -0,20% | - |
| 11.09.2025 | 72,83 | 74,18 | 72,65 | 73,96 | -0,07% | 800,00 |
| 10.09.2025 | 74,40 | 74,58 | 73,64 | 74,01 | -0,20% | - |
| 09.09.2025 | 74,34 | 74,83 | 73,89 | 74,16 | 0,24% | - |
| 08.09.2025 | 75,01 | 75,12 | 73,15 | 73,98 | -0,67% | - |
| 05.09.2025 | 75,08 | 75,84 | 73,72 | 74,48 | -0,52% | - |
| 04.09.2025 | 74,50 | 75,11 | 73,61 | 74,87 | 1,42% | - |
| 03.09.2025 | 74,90 | 75,32 | 73,46 | 73,82 | -1,07% | - |
| 02.09.2025 | 75,75 | 75,96 | 73,97 | 74,62 | -1,53% | - |
| 01.09.2025 | 75,72 | 76,02 | 75,44 | 75,78 | -0,29% | - |
| 29.08.2025 | 75,46 | 76,54 | 75,13 | 76,00 | 0,52% | - |
| 28.08.2025 | 75,24 | 76,41 | 74,83 | 75,61 | 0,25% | - |
| 27.08.2025 | 75,96 | 76,93 | 75,42 | 75,42 | 0,05% | - |
| 26.08.2025 | 76,26 | 76,41 | 75,38 | 75,38 | -1,50% | - |
| 25.08.2025 | 76,92 | 76,92 | 75,51 | 76,53 | -0,35% | - |
| 22.08.2025 | 73,90 | 77,28 | 73,52 | 76,80 | 3,91% | - |
| 21.08.2025 | 73,71 | 74,08 | 72,49 | 73,91 | 0,38% | - |
| 20.08.2025 | 74,07 | 74,54 | 73,43 | 73,63 | -0,98% | - |
| 19.08.2025 | 73,92 | 75,45 | 73,75 | 74,36 | 0,47% | - |
| 18.08.2025 | 74,31 | 74,71 | 73,64 | 74,01 | -0,26% | - |
| 15.08.2025 | 74,77 | 76,10 | 74,13 | 74,20 | -0,92% | 75,00 |
| 14.08.2025 | 73,77 | 75,28 | 71,68 | 74,89 | 1,31% | - |
| 13.08.2025 | 70,56 | 73,97 | 70,44 | 73,92 | 4,93% | - |
| 12.08.2025 | 69,56 | 71,73 | 69,53 | 70,45 | 1,09% | - |
| 11.08.2025 | 69,48 | 71,26 | 69,40 | 69,69 | 0,20% | 2,00 |
| 08.08.2025 | 70,51 | 71,04 | 69,40 | 69,55 | -1,18% | - |
| 07.08.2025 | 73,46 | 74,28 | 70,11 | 70,38 | -4,10% | 1,00 |
| 06.08.2025 | 67,90 | 75,45 | 67,84 | 73,39 | 8,20% | 240,00 |
| 05.08.2025 | 68,50 | 68,72 | 66,99 | 67,83 | -0,56% | - |
| 04.08.2025 | 67,74 | 68,59 | 67,55 | 68,21 | 1,14% | - |
| 01.08.2025 | 69,73 | 69,75 | 66,27 | 67,44 | -3,68% | - |
| 31.07.2025 | 70,26 | 72,15 | 70,01 | 70,02 | -1,80% | - |
| 30.07.2025 | 72,19 | 73,09 | 70,97 | 71,30 | -1,11% | - |
| 29.07.2025 | 73,34 | 73,83 | 71,90 | 72,10 | -1,34% | - |
| 28.07.2025 | 73,51 | 73,97 | 72,78 | 73,08 | -0,01% | - |