63,100€
0,80%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 62,70 | 63,90 | 62,30 | 62,80 | 0,48% | 2.800,00 |
| 21.05.2026 | 60,90 | 62,70 | 59,80 | 62,50 | 2,63% | - |
| 20.05.2026 | 58,70 | 60,90 | 57,60 | 60,90 | 4,10% | - |
| 19.05.2026 | 58,50 | 60,30 | 58,30 | 58,50 | -0,17% | - |
| 18.05.2026 | 57,70 | 60,10 | 57,70 | 58,60 | 0,86% | - |
| 15.05.2026 | 57,70 | 59,20 | 57,20 | 58,10 | 0,52% | - |
| 14.05.2026 | 57,50 | 58,30 | 56,80 | 57,80 | 0,87% | 8.605,00 |
| 13.05.2026 | 58,70 | 58,90 | 56,50 | 57,30 | -2,05% | - |
| 12.05.2026 | 58,10 | 59,30 | 57,70 | 58,50 | 0,34% | 13.500,00 |
| 11.05.2026 | 58,90 | 59,20 | 58,10 | 58,30 | -0,68% | - |
| 08.05.2026 | 59,90 | 60,10 | 58,20 | 58,70 | -1,68% | - |
| 07.05.2026 | 59,30 | 61,60 | 58,30 | 59,70 | 0,67% | - |
| 06.05.2026 | 59,70 | 63,00 | 57,80 | 59,30 | -0,34% | 10.430,00 |
| 05.05.2026 | 61,70 | 61,90 | 59,10 | 59,50 | -3,25% | 1.860,00 |
| 04.05.2026 | 61,70 | 62,80 | 61,10 | 61,50 | 0,33% | - |
| 30.04.2026 | 60,70 | 61,90 | 59,90 | 61,30 | 0,82% | 14.700,00 |
| 29.04.2026 | 58,30 | 61,10 | 58,10 | 60,80 | 5,01% | - |
| 28.04.2026 | 58,30 | 60,00 | 57,90 | 57,90 | -0,69% | 5.750,00 |
| 27.04.2026 | 57,90 | 58,90 | 57,40 | 58,30 | 0,69% | - |
| 24.04.2026 | 58,50 | 58,50 | 57,00 | 57,90 | -0,34% | 10.000,00 |
| 23.04.2026 | 60,90 | 61,30 | 57,30 | 58,10 | -4,28% | 2.625,00 |
| 22.04.2026 | 61,30 | 61,90 | 60,70 | 60,70 | -0,65% | - |
| 21.04.2026 | 62,10 | 63,30 | 60,90 | 61,10 | -1,13% | 2.730,00 |
| 20.04.2026 | 61,10 | 62,30 | 60,90 | 61,80 | 0,65% | - |
| 17.04.2026 | 60,10 | 61,90 | 59,90 | 61,40 | 2,16% | - |
| 16.04.2026 | 59,70 | 60,40 | 59,30 | 60,10 | 1,01% | - |
| 15.04.2026 | 58,10 | 59,90 | 58,10 | 59,50 | 2,41% | - |
| 14.04.2026 | 57,90 | 58,90 | 57,40 | 58,10 | 0,35% | 7.800,00 |
| 13.04.2026 | 55,50 | 58,10 | 55,30 | 57,90 | 3,39% | 13.600,00 |
| 10.04.2026 | 56,30 | 56,50 | 55,50 | 56,00 | -0,36% | - |
| 09.04.2026 | 55,70 | 56,30 | 54,20 | 56,20 | 0,90% | - |
| 08.04.2026 | 55,40 | 57,90 | 55,20 | 55,70 | 2,96% | 11.400,00 |
| 07.04.2026 | 56,20 | 56,60 | 53,90 | 54,10 | -2,58% | - |
| 02.04.2026 | 55,71 | 57,39 | 54,45 | 55,53 | -1,61% | 196,00 |
| 01.04.2026 | 58,46 | 58,74 | 55,13 | 56,44 | -3,09% | - |
| 31.03.2026 | 58,25 | 58,89 | 56,41 | 58,24 | 0,64% | - |
| 30.03.2026 | 57,45 | 58,97 | 57,31 | 57,87 | 0,98% | - |
| 27.03.2026 | 60,92 | 60,98 | 56,98 | 57,31 | -5,63% | - |
| 26.03.2026 | 61,25 | 62,26 | 59,86 | 60,73 | -0,25% | - |
| 25.03.2026 | 61,64 | 63,06 | 60,05 | 60,88 | -0,57% | - |
| 24.03.2026 | 61,33 | 61,65 | 59,48 | 61,23 | -0,02% | - |
| 23.03.2026 | 58,56 | 61,66 | 58,36 | 61,24 | 3,41% | - |
| 20.03.2026 | 58,82 | 59,66 | 58,24 | 59,22 | 1,54% | - |
| 19.03.2026 | 60,66 | 61,56 | 58,30 | 58,32 | -3,97% | 2.800,00 |
| 18.03.2026 | 63,17 | 63,25 | 60,18 | 60,73 | -3,30% | - |
| 17.03.2026 | 59,01 | 63,37 | 58,78 | 62,80 | 6,19% | 572,00 |
| 16.03.2026 | 60,63 | 60,83 | 58,36 | 59,14 | -1,66% | 7.350,00 |
| 13.03.2026 | 61,02 | 62,46 | 59,83 | 60,14 | -1,46% | - |
| 12.03.2026 | 62,84 | 63,73 | 61,00 | 61,03 | -3,27% | - |
| 11.03.2026 | 63,32 | 64,65 | 61,75 | 63,09 | -0,50% | - |
| 10.03.2026 | 64,39 | 64,63 | 62,23 | 63,41 | -1,51% | - |
| 09.03.2026 | 64,84 | 65,63 | 62,22 | 64,38 | -2,25% | 3.520,00 |
| 06.03.2026 | 67,62 | 67,64 | 64,37 | 65,86 | -2,33% | - |
| 05.03.2026 | 67,00 | 68,11 | 66,36 | 67,43 | 1,14% | - |
| 04.03.2026 | 66,39 | 67,13 | 65,70 | 66,67 | -0,39% | - |
| 03.03.2026 | 66,02 | 68,35 | 65,17 | 66,93 | 0,50% | - |
| 02.03.2026 | 64,13 | 66,88 | 63,41 | 66,60 | 2,90% | - |
| 27.02.2026 | 65,84 | 66,07 | 64,16 | 64,72 | -1,73% | - |
| 26.02.2026 | 65,80 | 67,13 | 65,52 | 65,86 | -0,24% | - |
| 25.02.2026 | 66,40 | 66,80 | 64,19 | 66,02 | -0,78% | 2.970,00 |
| 24.02.2026 | 68,02 | 68,10 | 66,48 | 66,54 | -1,36% | - |
| 23.02.2026 | 69,13 | 69,81 | 67,21 | 67,46 | -3,59% | 330,00 |
| 20.02.2026 | 68,50 | 70,14 | 67,76 | 69,97 | 2,60% | 1.040,00 |
| 19.02.2026 | 68,76 | 69,26 | 67,02 | 68,20 | -1,13% | - |
| 18.02.2026 | 59,02 | 69,24 | 58,30 | 68,98 | 17,13% | 2.450,00 |
| 17.02.2026 | 57,54 | 59,34 | 57,46 | 58,89 | 1,90% | - |
| 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% | - |