57,790€
0,19%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 57,78 | 58,09 | 57,60 | 57,79 | 0,24% | - |
| 13.02.2026 | 57,93 | 58,50 | 57,41 | 57,65 | -0,67% | 860,00 |
| 12.02.2026 | 61,00 | 61,21 | 57,27 | 58,04 | -4,59% | - |
| 11.02.2026 | 61,63 | 62,48 | 60,36 | 60,83 | -1,22% | - |
| 10.02.2026 | 60,15 | 62,34 | 59,99 | 61,58 | 2,26% | - |
| 09.02.2026 | 61,50 | 61,66 | 60,17 | 60,22 | -2,30% | - |
| 06.02.2026 | 60,14 | 62,07 | 60,06 | 61,64 | 1,87% | 264,00 |
| 05.02.2026 | 60,22 | 61,31 | 59,60 | 60,51 | 0,77% | - |
| 04.02.2026 | 56,92 | 60,41 | 56,70 | 60,05 | 6,17% | - |
| 03.02.2026 | 61,28 | 61,38 | 56,56 | 56,56 | -7,31% | 1.620,00 |
| 02.02.2026 | 59,61 | 61,62 | 59,59 | 61,02 | 0,81% | - |
| 30.01.2026 | 59,32 | 60,71 | 59,06 | 60,53 | 2,07% | 17.000,00 |
| 29.01.2026 | 60,28 | 61,75 | 59,06 | 59,30 | -1,64% | 8.100,00 |
| 28.01.2026 | 62,04 | 62,09 | 60,18 | 60,29 | -1,68% | - |
| 27.01.2026 | 63,91 | 64,01 | 61,08 | 61,32 | -3,43% | - |
| 26.01.2026 | 63,29 | 63,83 | 62,46 | 63,50 | 0,03% | - |
| 23.01.2026 | 64,77 | 64,85 | 63,40 | 63,48 | -1,43% | - |
| 22.01.2026 | 62,93 | 65,10 | 62,78 | 64,40 | 2,91% | - |
| 21.01.2026 | 61,27 | 63,70 | 61,04 | 62,58 | 2,34% | - |
| 20.01.2026 | 62,36 | 63,59 | 61,09 | 61,15 | -2,46% | - |
| 19.01.2026 | 62,86 | 62,93 | 62,35 | 62,69 | -1,49% | - |
| 16.01.2026 | 64,87 | 64,99 | 63,60 | 63,64 | -1,50% | - |
| 15.01.2026 | 66,44 | 67,36 | 64,45 | 64,61 | -2,89% | 390,00 |
| 14.01.2026 | 66,40 | 66,89 | 65,90 | 66,53 | -0,02% | - |
| 13.01.2026 | 68,24 | 68,48 | 65,97 | 66,54 | -2,59% | - |
| 12.01.2026 | 67,60 | 68,37 | 66,88 | 68,31 | 0,22% | - |
| 09.01.2026 | 67,56 | 68,66 | 67,22 | 68,16 | 0,93% | - |
| 08.01.2026 | 66,02 | 68,46 | 65,54 | 67,53 | 1,95% | - |
| 07.01.2026 | 65,65 | 66,86 | 65,23 | 66,24 | 0,94% | - |
| 06.01.2026 | 65,83 | 66,26 | 65,33 | 65,62 | 0,18% | 375,00 |
| 05.01.2026 | 64,75 | 66,89 | 64,21 | 65,50 | 1,96% | - |
| 02.01.2026 | 65,94 | 66,51 | 63,91 | 64,24 | -5,28% | - |
| 30.12.2025 | 67,90 | 67,94 | 67,82 | 67,82 | -0,46% | - |
| 29.12.2025 | 68,18 | 68,37 | 67,58 | 68,13 | 0,28% | - |
| 23.12.2025 | 68,99 | 69,42 | 67,78 | 67,94 | -2,08% | - |
| 22.12.2025 | 69,33 | 69,44 | 68,41 | 69,38 | 0,70% | 300,00 |
| 19.12.2025 | 70,25 | 70,48 | 68,87 | 68,90 | -1,73% | - |
| 18.12.2025 | 70,32 | 71,11 | 69,54 | 70,11 | -0,14% | - |
| 17.12.2025 | 69,56 | 70,95 | 68,86 | 70,21 | 0,79% | - |
| 16.12.2025 | 69,17 | 69,87 | 68,52 | 69,66 | 0,11% | - |
| 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% | - |