69,090€
-0,66%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 69,76 | 70,05 | 68,90 | 69,03 | -0,75% | - |
| 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% | - |
| 25.03.2025 | 91,73 | 92,60 | 89,95 | 90,55 | -1,19% | - |
| 24.03.2025 | 90,32 | 92,17 | 89,52 | 91,64 | 2,15% | - |
| 21.03.2025 | 89,87 | 90,42 | 87,98 | 89,71 | 0,36% | - |
| 20.03.2025 | 90,59 | 90,85 | 87,79 | 89,39 | 1,15% | - |
| 19.03.2025 | 87,87 | 90,51 | 87,56 | 88,37 | 1,08% | - |
| 18.03.2025 | 87,50 | 88,21 | 86,43 | 87,43 | 0,68% | 456,00 |
| 17.03.2025 | 87,08 | 87,86 | 86,00 | 86,84 | 1,56% | - |
| 14.03.2025 | 85,24 | 86,71 | 84,66 | 85,51 | 0,96% | - |
| 13.03.2025 | 85,46 | 88,00 | 84,40 | 84,70 | 0,11% | - |
| 12.03.2025 | 85,96 | 87,73 | 83,47 | 84,61 | -2,38% | - |
| 11.03.2025 | 89,38 | 89,80 | 84,97 | 86,67 | -5,05% | - |
| 10.03.2025 | 92,54 | 92,59 | 89,26 | 91,28 | -1,70% | - |
| 07.03.2025 | 92,77 | 93,35 | 91,32 | 92,86 | 0,03% | - |
| 06.03.2025 | 92,71 | 93,52 | 91,06 | 92,83 | -0,10% | - |
| 05.03.2025 | 94,36 | 94,36 | 92,17 | 92,92 | -1,00% | - |
| 04.03.2025 | 98,66 | 98,67 | 93,12 | 93,86 | -4,29% | - |
| 03.03.2025 | 101,48 | 102,15 | 97,60 | 98,07 | -3,43% | - |
| 28.02.2025 | 99,32 | 101,75 | 98,80 | 101,55 | 2,38% | - |
| 27.02.2025 | 97,35 | 99,99 | 97,21 | 99,19 | 2,45% | - |
| 26.02.2025 | 99,07 | 99,54 | 96,75 | 96,82 | -1,54% | 60,00 |
| 25.02.2025 | 99,08 | 100,49 | 98,33 | 98,33 | -0,95% | 600,00 |
| 24.02.2025 | 98,66 | 99,30 | 98,06 | 99,27 | 0,63% | - |
| 21.02.2025 | 100,45 | 101,28 | 98,19 | 98,65 | -1,87% | - |
| 20.02.2025 | 101,88 | 102,18 | 99,61 | 100,53 | -1,69% | 100,00 |
| 19.02.2025 | 102,60 | 103,43 | 101,68 | 102,25 | -0,20% | - |
| 18.02.2025 | 103,15 | 103,20 | 100,00 | 102,45 | 0,10% | 200,00 |
| 17.02.2025 | 103,28 | 103,28 | 101,30 | 102,35 | 1,66% | 180,00 |
| 14.02.2025 | 100,10 | 102,38 | 98,36 | 100,68 | 1,09% | 942,00 |
| 13.02.2025 | 104,80 | 106,13 | 98,44 | 99,59 | -4,90% | - |
| 12.02.2025 | 103,30 | 104,88 | 102,33 | 104,73 | 1,35% | - |
| 11.02.2025 | 105,95 | 106,85 | 103,15 | 103,33 | -2,84% | - |
| 10.02.2025 | 106,80 | 107,25 | 106,05 | 106,35 | 0,24% | - |