74,740€
1,49%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 70,83 | 73,47 | 70,53 | 73,09 | 3,28% | - |
| 24.07.2025 | 71,45 | 71,67 | 70,57 | 70,77 | -0,67% | - |
| 23.07.2025 | 71,79 | 72,38 | 70,00 | 71,25 | -0,49% | - |
| 22.07.2025 | 69,34 | 71,70 | 69,18 | 71,60 | 3,11% | - |
| 21.07.2025 | 70,57 | 70,78 | 69,31 | 69,44 | -1,49% | - |
| 18.07.2025 | 71,60 | 71,62 | 69,96 | 70,49 | -1,59% | - |
| 17.07.2025 | 71,27 | 72,28 | 70,67 | 71,63 | 0,80% | 108,00 |
| 16.07.2025 | 70,35 | 71,84 | 68,19 | 71,06 | 6,22% | 20,00 |
| 15.07.2025 | 68,38 | 68,68 | 66,90 | 66,90 | -1,83% | - |
| 14.07.2025 | 67,76 | 68,89 | 67,56 | 68,15 | 1,08% | - |
| 11.07.2025 | 69,36 | 69,40 | 67,39 | 67,42 | -2,95% | 1,00 |
| 10.07.2025 | 68,52 | 70,22 | 68,23 | 69,47 | 0,94% | - |
| 09.07.2025 | 68,78 | 69,43 | 67,87 | 68,82 | 0,03% | 80,00 |
| 08.07.2025 | 68,36 | 70,08 | 68,26 | 68,80 | 0,69% | - |
| 07.07.2025 | 69,08 | 69,89 | 67,77 | 68,33 | -0,81% | - |
| 04.07.2025 | 69,20 | 69,37 | 68,88 | 68,89 | -0,91% | - |
| 03.07.2025 | 69,58 | 70,20 | 69,31 | 69,52 | 0,14% | - |
| 02.07.2025 | 69,76 | 70,05 | 68,52 | 69,42 | -0,19% | - |
| 01.07.2025 | 67,78 | 70,48 | 67,38 | 69,55 | 2,35% | - |
| 30.06.2025 | 67,48 | 68,34 | 67,32 | 67,95 | 1,01% | - |
| 27.06.2025 | 67,08 | 67,95 | 66,70 | 67,27 | 0,57% | - |
| 26.06.2025 | 66,67 | 67,03 | 66,40 | 66,89 | 0,27% | - |
| 25.06.2025 | 68,04 | 68,68 | 66,52 | 66,71 | -1,88% | - |
| 24.06.2025 | 66,45 | 68,19 | 66,32 | 67,99 | 3,14% | - |
| 23.06.2025 | 66,47 | 67,08 | 64,91 | 65,92 | -0,98% | - |
| 20.06.2025 | 66,00 | 67,28 | 65,82 | 66,57 | 1,62% | - |
| 19.06.2025 | 66,20 | 66,24 | 65,47 | 65,51 | -1,30% | - |
| 18.06.2025 | 66,17 | 66,73 | 65,56 | 66,37 | 0,27% | - |
| 17.06.2025 | 66,20 | 66,91 | 65,64 | 66,19 | -0,45% | - |
| 16.06.2025 | 64,73 | 66,57 | 64,66 | 66,49 | 2,94% | 30,00 |
| 13.06.2025 | 66,58 | 67,31 | 64,42 | 64,59 | -4,45% | - |
| 12.06.2025 | 68,84 | 69,07 | 67,37 | 67,60 | -2,58% | 2,00 |
| 11.06.2025 | 70,41 | 70,75 | 69,10 | 69,39 | -1,78% | - |
| 10.06.2025 | 69,14 | 70,74 | 68,88 | 70,65 | 2,32% | - |
| 09.06.2025 | 68,22 | 69,05 | 67,85 | 69,05 | 2,37% | - |
| 06.06.2025 | 66,64 | 68,34 | 66,64 | 67,45 | 1,49% | - |
| 05.06.2025 | 67,12 | 67,46 | 65,95 | 66,46 | -1,12% | - |
| 04.06.2025 | 66,70 | 67,63 | 66,34 | 67,21 | 0,89% | 45,00 |
| 03.06.2025 | 65,39 | 66,80 | 64,97 | 66,62 | 1,77% | - |
| 02.06.2025 | 65,98 | 66,01 | 64,54 | 65,46 | -1,61% | - |
| 30.05.2025 | 66,92 | 67,18 | 65,62 | 66,53 | -0,31% | - |
| 29.05.2025 | 68,04 | 68,04 | 65,66 | 66,74 | 0,50% | - |
| 28.05.2025 | 66,88 | 67,84 | 66,35 | 66,41 | -0,67% | - |
| 27.05.2025 | 65,73 | 66,96 | 65,65 | 66,86 | 1,33% | - |
| 26.05.2025 | 65,54 | 66,10 | 65,54 | 65,98 | 1,23% | - |
| 23.05.2025 | 66,74 | 66,91 | 65,15 | 65,18 | -2,86% | - |
| 22.05.2025 | 66,94 | 67,69 | 66,29 | 67,10 | 0,30% | - |
| 21.05.2025 | 70,62 | 71,11 | 66,77 | 66,90 | -5,33% | - |
| 20.05.2025 | 71,47 | 72,07 | 70,62 | 70,67 | -1,70% | - |
| 19.05.2025 | 72,83 | 72,83 | 71,72 | 71,89 | -2,71% | - |
| 16.05.2025 | 73,93 | 74,38 | 72,61 | 73,89 | -0,43% | - |
| 15.05.2025 | 74,06 | 74,69 | 73,47 | 74,21 | -0,28% | - |
| 14.05.2025 | 74,15 | 74,46 | 73,33 | 74,42 | 0,64% | 8,00 |
| 13.05.2025 | 74,50 | 75,26 | 73,87 | 73,95 | -1,27% | - |
| 12.05.2025 | 72,75 | 76,34 | 72,75 | 74,90 | 4,70% | 300,00 |
| 09.05.2025 | 71,01 | 71,83 | 70,42 | 71,54 | 0,92% | - |
| 08.05.2025 | 70,51 | 72,17 | 69,66 | 70,89 | 1,63% | - |
| 07.05.2025 | 70,04 | 70,72 | 68,46 | 69,75 | 0,16% | - |
| 06.05.2025 | 70,08 | 71,17 | 67,99 | 69,64 | -0,49% | - |
| 05.05.2025 | 69,22 | 71,00 | 68,73 | 69,98 | 0,33% | - |
| 02.05.2025 | 67,64 | 69,99 | 67,38 | 69,75 | 3,53% | - |
| 30.04.2025 | 67,36 | 67,54 | 64,86 | 67,37 | 0,06% | - |
| 29.04.2025 | 65,30 | 67,45 | 64,86 | 67,33 | 3,49% | - |
| 28.04.2025 | 63,47 | 65,82 | 63,47 | 65,06 | 1,97% | - |
| 25.04.2025 | 63,89 | 64,20 | 62,44 | 63,80 | 0,77% | 1.800,00 |
| 24.04.2025 | 63,12 | 63,87 | 61,70 | 63,31 | -0,14% | - |
| 23.04.2025 | 64,51 | 65,60 | 62,97 | 63,40 | 1,39% | 100,00 |
| 22.04.2025 | 58,23 | 62,80 | 58,06 | 62,53 | 2,42% | - |
| 17.04.2025 | 74,52 | 74,96 | 60,33 | 61,05 | -17,34% | 34,00 |
| 16.04.2025 | 73,67 | 75,38 | 73,13 | 73,86 | -2,50% | 80,00 |
| 15.04.2025 | 74,72 | 76,48 | 74,67 | 75,75 | 1,11% | 160,00 |
| 14.04.2025 | 75,70 | 76,89 | 74,25 | 74,92 | 0,03% | - |
| 11.04.2025 | 74,74 | 75,53 | 71,49 | 74,90 | 0,83% | - |
| 10.04.2025 | 81,79 | 81,96 | 72,14 | 74,28 | -10,01% | - |
| 09.04.2025 | 70,42 | 83,07 | 70,30 | 82,54 | 13,75% | - |
| 08.04.2025 | 76,06 | 78,90 | 71,30 | 72,56 | -4,05% | 30,00 |
| 07.04.2025 | 73,66 | 79,42 | 71,42 | 75,62 | -2,59% | - |
| 04.04.2025 | 83,74 | 84,38 | 76,89 | 77,63 | -7,92% | - |
| 03.04.2025 | 87,32 | 87,55 | 83,39 | 84,31 | -8,14% | - |
| 02.04.2025 | 91,00 | 92,15 | 89,91 | 91,78 | 0,64% | - |
| 01.04.2025 | 90,27 | 91,49 | 89,74 | 91,20 | 0,70% | - |
| 31.03.2025 | 89,39 | 91,14 | 88,45 | 90,57 | 0,61% | - |
| 28.03.2025 | 91,92 | 92,73 | 89,03 | 90,02 | -0,68% | - |
| 27.03.2025 | 92,89 | 93,30 | 90,64 | 90,64 | -0,65% | - |
| 26.03.2025 | 91,72 | 93,23 | 91,19 | 91,23 | 0,75% | - |