79,800€
-11,33%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 91,00 | 91,40 | 79,10 | 79,50 | -11,96% | - |
| 11.11.2026 | 92,40 | 92,80 | 89,90 | 90,30 | -0,88% | - |
| 10.11.2026 | 87,00 | 92,20 | 86,20 | 91,10 | 4,35% | 2.439,00 |
| 09.11.2026 | 87,30 | 89,00 | 86,20 | 87,30 | -0,23% | - |
| 06.11.2026 | 85,60 | 88,40 | 83,80 | 87,50 | 3,31% | - |
| 05.11.2026 | 84,40 | 88,60 | 84,00 | 84,70 | -1,05% | - |
| 04.11.2026 | 87,10 | 88,40 | 85,10 | 85,60 | -2,28% | - |
| 03.11.2026 | 88,40 | 89,30 | 87,00 | 87,60 | -1,46% | - |
| 02.11.2026 | 87,30 | 89,70 | 85,30 | 88,90 | 3,37% | - |
| 30.10.2026 | 76,10 | 90,60 | 75,70 | 86,00 | 11,83% | - |
| 29.10.2026 | 74,80 | 77,80 | 74,40 | 76,90 | 2,53% | - |
| 28.10.2026 | 73,50 | 75,20 | 72,80 | 75,00 | 2,46% | - |
| 27.10.2026 | 72,90 | 74,10 | 72,70 | 73,20 | -0,27% | - |
| 26.10.2026 | 73,80 | 74,60 | 72,50 | 73,40 | -0,81% | - |
| 23.10.2026 | 76,50 | 77,10 | 73,20 | 74,00 | -3,27% | - |
| 22.10.2026 | 73,80 | 76,70 | 73,50 | 76,50 | 2,96% | - |
| 21.10.2026 | 76,30 | 76,50 | 73,90 | 74,30 | -1,59% | 5.400,00 |
| 20.10.2026 | 75,10 | 76,80 | 74,90 | 75,50 | 0,13% | - |
| 19.10.2026 | 75,50 | 75,90 | 74,30 | 75,40 | 1,21% | - |
| 16.10.2026 | 75,20 | 76,10 | 73,70 | 74,50 | -0,80% | - |
| 15.10.2026 | 71,30 | 75,30 | 71,20 | 75,10 | 3,59% | - |
| 14.10.2026 | 73,00 | 73,50 | 71,30 | 72,50 | -0,68% | - |
| 13.10.2026 | 72,90 | 74,50 | 72,70 | 73,00 | -0,68% | 672,00 |
| 12.10.2026 | 73,50 | 74,30 | 73,20 | 73,50 | 0,27% | - |
| 09.10.2026 | 74,10 | 74,30 | 72,90 | 73,30 | -0,41% | 532,00 |
| 08.10.2026 | 72,30 | 74,00 | 71,70 | 73,60 | 0,82% | - |
| 07.10.2026 | 72,80 | 73,60 | 72,60 | 73,00 | 0,55% | - |
| 06.10.2026 | 73,30 | 73,70 | 72,20 | 72,60 | -0,95% | - |
| 05.10.2026 | 70,00 | 73,50 | 69,50 | 73,30 | 5,47% | - |
| 02.10.2026 | 71,60 | 72,30 | 69,20 | 69,50 | -2,52% | - |
| 01.10.2026 | 72,70 | 73,60 | 71,10 | 71,30 | -0,97% | - |
| 30.09.2026 | 73,40 | 73,90 | 71,80 | 72,00 | -2,04% | - |
| 29.09.2026 | 74,90 | 75,10 | 73,10 | 73,50 | -1,34% | - |
| 28.09.2026 | 76,30 | 77,30 | 73,80 | 74,50 | -1,84% | - |
| 25.09.2026 | 75,00 | 76,10 | 74,40 | 75,90 | 1,34% | - |
| 24.09.2026 | 73,40 | 75,10 | 73,00 | 74,90 | 1,63% | - |
| 23.09.2026 | 74,20 | 75,00 | 73,00 | 73,70 | -0,67% | - |
| 22.09.2026 | 74,30 | 75,20 | 73,90 | 74,20 | -0,40% | - |
| 21.09.2026 | 74,60 | 75,50 | 73,30 | 74,50 | 0,54% | - |
| 18.09.2026 | 74,70 | 74,90 | 73,50 | 74,10 | -0,54% | - |
| 17.09.2026 | 75,80 | 76,60 | 74,30 | 74,50 | -1,19% | - |
| 16.09.2026 | 77,30 | 77,60 | 74,50 | 75,40 | -2,20% | - |
| 15.09.2026 | 78,00 | 78,40 | 76,50 | 77,10 | -1,15% | - |
| 14.09.2026 | 76,20 | 78,30 | 76,10 | 78,00 | 2,50% | - |
| 11.09.2026 | 76,40 | 77,70 | 75,90 | 76,10 | -0,39% | - |
| 10.09.2026 | 74,90 | 76,50 | 74,10 | 76,40 | 2,14% | - |
| 09.09.2026 | 77,10 | 77,10 | 74,80 | 74,80 | -2,73% | 1.380,00 |
| 08.09.2026 | 79,60 | 79,60 | 76,70 | 76,90 | -3,27% | - |
| 07.09.2026 | 79,50 | 79,70 | 79,20 | 79,50 | -0,25% | - |
| 04.09.2026 | 79,10 | 81,00 | 77,70 | 79,70 | 1,01% | - |
| 03.09.2026 | 80,10 | 81,90 | 78,50 | 78,90 | -1,50% | - |
| 02.09.2026 | 77,50 | 80,70 | 77,50 | 80,10 | 3,09% | - |
| 01.09.2026 | 78,60 | 79,30 | 77,60 | 77,70 | -0,89% | - |
| 31.08.2026 | 79,10 | 79,30 | 77,30 | 78,40 | -1,13% | - |
| 28.08.2026 | 80,20 | 80,20 | 78,80 | 79,30 | -0,50% | - |
| 27.08.2026 | 80,10 | 80,70 | 78,70 | 79,70 | 0,00% | - |
| 26.08.2026 | 80,30 | 80,60 | 79,60 | 79,70 | -0,75% | - |
| 25.08.2026 | 81,30 | 81,80 | 79,60 | 80,30 | -0,74% | - |
| 24.08.2026 | 79,40 | 82,10 | 79,40 | 80,90 | 0,87% | - |
| 21.08.2026 | 79,10 | 81,10 | 78,80 | 80,20 | 1,39% | - |
| 20.08.2026 | 78,80 | 79,60 | 77,70 | 79,10 | 0,76% | - |
| 19.08.2026 | 77,70 | 79,30 | 77,50 | 78,50 | 0,38% | 340,00 |
| 18.08.2026 | 77,40 | 80,30 | 77,30 | 78,20 | 0,13% | - |
| 17.08.2026 | 80,70 | 80,70 | 77,90 | 78,10 | -2,98% | - |
| 14.08.2026 | 82,10 | 82,30 | 79,50 | 80,50 | -2,07% | - |
| 13.08.2026 | 76,90 | 82,90 | 75,70 | 82,20 | 7,03% | - |
| 12.08.2026 | 74,70 | 77,00 | 72,90 | 76,80 | 3,23% | - |
| 11.08.2026 | 74,80 | 75,30 | 74,10 | 74,40 | -0,40% | - |
| 10.08.2026 | 74,80 | 75,30 | 73,50 | 74,70 | 0,27% | - |
| 07.08.2026 | 76,10 | 76,60 | 73,20 | 74,50 | -2,10% | - |
| 06.08.2026 | 75,70 | 77,30 | 74,20 | 76,10 | 0,53% | - |
| 05.08.2026 | 75,70 | 78,40 | 71,80 | 75,70 | -1,05% | - |
| 04.08.2026 | 75,30 | 76,90 | 73,70 | 76,50 | 2,14% | - |
| 03.08.2026 | 73,50 | 75,50 | 72,90 | 74,90 | 2,74% | 900,00 |
| 31.07.2026 | 76,20 | 76,30 | 72,90 | 72,90 | -3,19% | 1.200,00 |
| 30.07.2026 | 77,50 | 77,70 | 73,70 | 75,30 | -2,33% | - |
| 29.07.2026 | 76,50 | 78,00 | 75,70 | 77,10 | 0,65% | - |
| 28.07.2026 | 73,10 | 76,90 | 73,10 | 76,60 | 3,65% | - |
| 27.07.2026 | 71,50 | 74,10 | 71,20 | 73,90 | 3,65% | - |
| 24.07.2026 | 68,20 | 71,30 | 68,10 | 71,30 | 4,09% | - |
| 23.07.2026 | 68,60 | 69,30 | 67,90 | 68,50 | -1,01% | - |
| 22.07.2026 | 69,60 | 70,90 | 68,70 | 69,20 | -1,42% | - |
| 21.07.2026 | 73,00 | 73,10 | 69,90 | 70,20 | -2,64% | - |
| 20.07.2026 | 68,00 | 72,70 | 67,80 | 72,10 | 6,03% | 8.200,00 |
| 17.07.2026 | 69,20 | 71,70 | 67,90 | 68,00 | -3,13% | - |
| 16.07.2026 | 68,30 | 70,50 | 67,50 | 70,20 | 2,78% | - |
| 15.07.2026 | 66,90 | 70,50 | 66,60 | 68,30 | 2,71% | - |
| 14.07.2026 | 67,70 | 68,10 | 65,40 | 66,50 | -1,48% | - |
| 13.07.2026 | 66,90 | 68,30 | 66,50 | 67,50 | 1,35% | - |
| 10.07.2026 | 64,70 | 67,30 | 64,50 | 66,60 | 2,30% | - |
| 09.07.2026 | 64,30 | 65,10 | 62,70 | 65,10 | 2,04% | - |
| 08.07.2026 | 67,90 | 67,90 | 63,30 | 63,80 | -6,04% | - |
| 07.07.2026 | 67,10 | 69,40 | 67,10 | 67,90 | 0,30% | 6.470,00 |
| 06.07.2026 | 68,90 | 69,50 | 67,10 | 67,70 | -2,31% | - |
| 03.07.2026 | 69,30 | 69,70 | 69,30 | 69,30 | 0,87% | 16.250,00 |
| 02.07.2026 | 65,70 | 68,90 | 65,10 | 68,70 | 4,25% | - |
| 01.07.2026 | 63,50 | 67,30 | 63,20 | 65,90 | 3,78% | - |
| 30.06.2026 | 62,70 | 63,50 | 60,90 | 63,50 | 1,93% | - |
| 29.06.2026 | 61,90 | 62,70 | 61,10 | 62,30 | 1,63% | - |
| 26.06.2026 | 59,50 | 61,50 | 58,80 | 61,30 | 2,34% | - |