104,000€
-2,48%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 106,25 | 108,15 | 104,50 | 107,48 | 0,77% | 410,00 |
| 19.12.2024 | 106,80 | 108,45 | 106,00 | 106,65 | -0,35% | - |
| 18.12.2024 | 109,00 | 110,90 | 107,03 | 107,03 | -2,15% | 138,00 |
| 17.12.2024 | 108,45 | 109,73 | 108,10 | 109,38 | 0,78% | - |
| 16.12.2024 | 108,65 | 109,85 | 108,28 | 108,53 | -0,32% | - |
| 13.12.2024 | 110,85 | 111,00 | 108,70 | 108,88 | -1,56% | - |
| 12.12.2024 | 111,20 | 112,35 | 110,60 | 110,60 | -0,83% | - |
| 11.12.2024 | 110,20 | 111,75 | 109,63 | 111,53 | 1,41% | - |
| 10.12.2024 | 110,25 | 111,48 | 109,65 | 109,98 | -0,68% | - |
| 09.12.2024 | 111,73 | 112,30 | 110,50 | 110,73 | -0,72% | - |
| 06.12.2024 | 109,60 | 112,10 | 109,35 | 111,53 | 1,90% | 100,00 |
| 05.12.2024 | 110,90 | 110,95 | 107,63 | 109,45 | -1,53% | - |
| 04.12.2024 | 112,80 | 113,40 | 110,63 | 111,15 | -1,20% | 200,00 |
| 03.12.2024 | 112,65 | 112,80 | 111,38 | 112,50 | 0,00% | - |
| 02.12.2024 | 112,50 | 113,83 | 112,43 | 112,50 | 2,72% | - |
| 29.11.2024 | 113,28 | 113,65 | 109,33 | 109,53 | -3,50% | - |
| 28.11.2024 | 113,48 | 113,70 | 113,30 | 113,50 | 0,46% | - |
| 27.11.2024 | 112,00 | 113,33 | 110,80 | 112,98 | 0,80% | - |
| 26.11.2024 | 113,35 | 113,55 | 111,80 | 112,08 | -0,82% | - |
| 25.11.2024 | 112,15 | 113,38 | 111,70 | 113,00 | 0,56% | - |
| 22.11.2024 | 111,00 | 113,15 | 110,78 | 112,38 | 1,24% | - |
| 21.11.2024 | 108,58 | 111,70 | 108,25 | 111,00 | 1,90% | - |
| 20.11.2024 | 108,70 | 109,65 | 108,40 | 108,93 | 0,60% | - |
| 19.11.2024 | 109,75 | 110,08 | 107,50 | 108,28 | -1,19% | - |
| 18.11.2024 | 110,90 | 110,90 | 108,65 | 109,58 | -0,54% | - |
| 15.11.2024 | 109,40 | 111,55 | 108,80 | 110,18 | -0,25% | - |
| 14.11.2024 | 109,70 | 111,30 | 109,70 | 110,45 | 0,48% | - |
| 13.11.2024 | 108,70 | 111,28 | 108,43 | 109,93 | 0,37% | - |
| 12.11.2024 | 108,53 | 111,28 | 108,03 | 109,53 | 1,06% | - |
| 11.11.2024 | 103,70 | 108,80 | 103,70 | 108,38 | 4,76% | - |
| 08.11.2024 | 103,93 | 104,60 | 103,15 | 103,45 | -0,10% | - |
| 07.11.2024 | 107,40 | 107,73 | 103,55 | 103,55 | -3,36% | - |
| 06.11.2024 | 101,78 | 107,35 | 101,28 | 107,15 | 9,00% | - |
| 05.11.2024 | 96,81 | 98,35 | 96,56 | 98,30 | 1,68% | - |
| 04.11.2024 | 96,19 | 98,21 | 95,35 | 96,68 | 0,32% | - |
| 01.11.2024 | 95,58 | 97,13 | 95,07 | 96,37 | 2,36% | - |
| 31.10.2024 | 94,48 | 97,37 | 93,83 | 94,15 | 0,12% | - |
| 30.10.2024 | 92,00 | 96,15 | 88,65 | 94,04 | 1,07% | - |
| 29.10.2024 | 94,17 | 94,37 | 91,50 | 93,04 | -1,16% | - |
| 28.10.2024 | 92,42 | 94,84 | 91,20 | 94,13 | 2,50% | - |
| 25.10.2024 | 92,02 | 93,03 | 91,48 | 91,83 | -0,05% | 300,00 |
| 24.10.2024 | 93,10 | 93,42 | 91,81 | 91,88 | -0,77% | - |
| 23.10.2024 | 91,78 | 92,73 | 91,68 | 92,59 | 0,63% | 668,00 |
| 22.10.2024 | 92,14 | 92,81 | 90,98 | 92,01 | -0,42% | 40,00 |
| 21.10.2024 | 94,01 | 94,57 | 92,13 | 92,40 | -1,88% | - |
| 18.10.2024 | 93,88 | 94,70 | 92,53 | 94,17 | 0,38% | - |
| 17.10.2024 | 93,70 | 95,19 | 92,78 | 93,81 | 0,16% | - |
| 16.10.2024 | 94,61 | 95,38 | 93,59 | 93,66 | -0,85% | - |
| 15.10.2024 | 94,19 | 95,31 | 93,84 | 94,46 | 0,35% | - |
| 14.10.2024 | 92,02 | 94,24 | 91,60 | 94,13 | 2,27% | 264,00 |
| 11.10.2024 | 90,42 | 92,04 | 89,99 | 92,04 | 1,81% | - |
| 10.10.2024 | 91,66 | 92,03 | 89,77 | 90,40 | -1,57% | - |
| 09.10.2024 | 89,77 | 92,32 | 89,67 | 91,84 | 2,02% | 200,00 |
| 08.10.2024 | 88,81 | 90,74 | 88,61 | 90,02 | 1,31% | - |
| 07.10.2024 | 89,98 | 90,11 | 87,79 | 88,86 | -1,10% | - |
| 04.10.2024 | 89,06 | 90,89 | 88,91 | 89,85 | 0,86% | - |
| 03.10.2024 | 88,29 | 89,33 | 87,83 | 89,08 | 0,79% | - |
| 02.10.2024 | 90,43 | 90,97 | 87,47 | 88,38 | -2,58% | - |
| 01.10.2024 | 91,86 | 92,58 | 90,30 | 90,72 | -1,39% | - |
| 30.09.2024 | 90,64 | 92,05 | 89,81 | 92,00 | 1,69% | - |
| 27.09.2024 | 87,46 | 90,92 | 87,05 | 90,47 | 3,52% | - |
| 26.09.2024 | 88,05 | 88,71 | 86,52 | 87,39 | 0,22% | - |
| 25.09.2024 | 92,40 | 92,58 | 85,95 | 87,20 | -6,15% | - |
| 24.09.2024 | 100,02 | 105,70 | 91,85 | 92,91 | -6,94% | - |
| 23.09.2024 | 99,52 | 101,45 | 99,21 | 99,84 | 0,69% | - |
| 20.09.2024 | 100,73 | 101,18 | 98,65 | 99,16 | -1,99% | - |
| 19.09.2024 | 101,43 | 102,28 | 100,23 | 101,18 | 1,02% | - |
| 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% | - |