108,396$
-0,65%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 109,74 | 110,12 | 108,18 | 108,42 | -0,62% | 2.575.054,00 |
| 16.01.2025 | 108,74 | 110,05 | 108,57 | 109,10 | 0,07% | 1.198.988,00 |
| 15.01.2025 | 110,51 | 111,18 | 108,68 | 109,02 | 0,85% | 1.700.108,00 |
| 14.01.2025 | 107,34 | 108,33 | 106,97 | 108,10 | 1,20% | 2.154.249,00 |
| 13.01.2025 | 105,49 | 107,08 | 105,15 | 106,82 | 1,05% | 2.294.549,00 |
| 10.01.2025 | 108,93 | 109,62 | 105,04 | 105,71 | -5,10% | 2.161.690,00 |
| 08.01.2025 | 111,55 | 111,55 | 109,68 | 111,39 | -0,79% | 1.490.516,00 |
| 07.01.2025 | 113,69 | 114,35 | 111,62 | 112,28 | -0,66% | 942.031,00 |
| 06.01.2025 | 113,21 | 115,19 | 112,92 | 113,03 | 0,40% | 1.173.278,00 |
| 03.01.2025 | 112,32 | 113,19 | 111,21 | 112,58 | 0,61% | 896.636,00 |
| 02.01.2025 | 112,85 | 113,49 | 111,71 | 111,90 | -0,14% | 959.802,00 |
| 31.12.2024 | 111,63 | 112,43 | 111,25 | 112,06 | 1,11% | 938.433,00 |
| 30.12.2024 | 111,35 | 111,81 | 109,63 | 110,83 | -1,35% | 1.043.900,00 |
| 27.12.2024 | 112,82 | 114,18 | 111,89 | 112,35 | -1,24% | 1.038.636,00 |
| 26.12.2024 | 112,19 | 114,08 | 111,73 | 113,76 | 0,69% | 821.244,00 |
| 24.12.2024 | 111,46 | 113,21 | 111,46 | 112,98 | 1,05% | 439.199,00 |
| 23.12.2024 | 110,93 | 112,07 | 109,59 | 111,81 | -0,20% | 1.053.911,00 |
| 20.12.2024 | 109,69 | 112,85 | 109,41 | 112,03 | 1,31% | 3.300.451,00 |
| 19.12.2024 | 112,17 | 113,05 | 109,93 | 110,58 | -0,35% | 2.637.083,00 |
| 18.12.2024 | 115,01 | 116,16 | 110,88 | 110,97 | -3,25% | 1.783.096,00 |
| 17.12.2024 | 113,58 | 115,13 | 113,24 | 114,70 | 0,65% | 1.385.983,00 |
| 16.12.2024 | 113,81 | 114,81 | 113,20 | 113,96 | -0,22% | 1.767.105,00 |
| 13.12.2024 | 115,81 | 115,93 | 114,06 | 114,21 | -1,35% | 1.156.033,00 |
| 12.12.2024 | 117,37 | 117,56 | 115,76 | 115,77 | -1,11% | 2.090.768,00 |
| 11.12.2024 | 116,25 | 117,27 | 115,54 | 117,07 | 1,13% | 1.626.432,00 |
| 10.12.2024 | 116,86 | 117,45 | 115,41 | 115,76 | -0,88% | 1.438.950,00 |
| 09.12.2024 | 117,58 | 118,86 | 116,55 | 116,79 | -0,88% | 1.748.054,00 |
| 06.12.2024 | 117,16 | 118,36 | 116,24 | 117,83 | 1,71% | 3.143.392,00 |
| 05.12.2024 | 115,79 | 117,13 | 115,25 | 115,85 | -0,86% | 2.566.893,00 |
| 04.12.2024 | 117,74 | 118,27 | 116,44 | 116,85 | -1,18% | 1.589.263,00 |
| 03.12.2024 | 118,61 | 118,61 | 117,49 | 118,25 | 0,10% | 1.326.707,00 |
| 02.12.2024 | 119,25 | 119,36 | 117,89 | 118,13 | -0,70% | 2.602.629,00 |
| 29.11.2024 | 119,75 | 120,00 | 118,67 | 118,96 | -0,35% | 868.688,00 |
| 27.11.2024 | 117,64 | 119,78 | 117,08 | 119,38 | 1,63% | 2.782.208,00 |
| 26.11.2024 | 118,08 | 118,43 | 117,26 | 117,46 | -0,94% | 1.937.006,00 |
| 25.11.2024 | 118,30 | 119,02 | 117,40 | 118,58 | 1,28% | 2.202.526,00 |
| 22.11.2024 | 116,16 | 117,71 | 115,96 | 117,08 | 0,64% | 1.041.619,00 |
| 21.11.2024 | 115,37 | 117,08 | 114,91 | 116,33 | 1,31% | 1.573.302,00 |
| 20.11.2024 | 115,35 | 115,39 | 114,12 | 114,83 | 0,10% | 2.087.636,00 |
| 19.11.2024 | 114,72 | 115,52 | 114,00 | 114,72 | -1,15% | 2.797.975,00 |
| 18.11.2024 | 115,57 | 116,15 | 114,68 | 116,06 | 0,05% | 1.428.491,00 |
| 15.11.2024 | 115,89 | 117,49 | 115,19 | 116,00 | -0,18% | 1.780.744,00 |
| 14.11.2024 | 116,56 | 117,50 | 115,82 | 116,21 | 0,12% | 1.486.654,00 |
| 13.11.2024 | 116,77 | 117,73 | 116,00 | 116,07 | -0,25% | 2.034.618,00 |
| 12.11.2024 | 114,41 | 118,05 | 114,41 | 116,36 | 0,82% | 2.746.998,00 |
| 11.11.2024 | 112,25 | 115,94 | 112,01 | 115,41 | 4,09% | 2.500.801,00 |
| 08.11.2024 | 111,66 | 112,55 | 110,60 | 110,88 | -0,93% | 3.813.794,00 |
| 07.11.2024 | 114,40 | 115,02 | 111,78 | 111,92 | -2,71% | 2.139.740,00 |
| 06.11.2024 | 111,85 | 115,29 | 109,87 | 115,04 | 7,14% | 3.846.731,00 |
| 05.11.2024 | 105,25 | 107,48 | 105,13 | 107,37 | 2,11% | 2.894.154,00 |
| 04.11.2024 | 104,93 | 107,12 | 104,76 | 105,15 | 0,68% | 3.102.987,00 |
| 01.11.2024 | 103,62 | 105,39 | 103,01 | 104,44 | 0,70% | 2.469.218,00 |
| 31.10.2024 | 103,00 | 105,84 | 102,66 | 103,71 | 0,37% | 2.906.733,00 |
| 30.10.2024 | 98,00 | 104,43 | 96,60 | 103,33 | 4,32% | 4.764.427,00 |
| 29.10.2024 | 101,20 | 101,20 | 98,90 | 99,05 | -2,66% | 2.360.274,00 |
| 28.10.2024 | 99,76 | 101,91 | 99,06 | 101,76 | 2,65% | 2.141.968,00 |
| 25.10.2024 | 100,71 | 100,97 | 98,73 | 99,13 | -0,40% | 1.336.244,00 |
| 24.10.2024 | 100,05 | 100,59 | 99,26 | 99,53 | -0,35% | 1.784.139,00 |
| 23.10.2024 | 99,31 | 99,96 | 98,78 | 99,88 | 0,57% | 1.946.379,00 |
| 22.10.2024 | 99,01 | 100,31 | 98,95 | 99,31 | -0,67% | 1.709.239,00 |
| 21.10.2024 | 101,08 | 102,41 | 99,59 | 99,98 | -2,28% | 1.931.034,00 |
| 18.10.2024 | 101,80 | 102,93 | 100,36 | 102,31 | 0,68% | 2.207.492,00 |
| 17.10.2024 | 102,19 | 102,56 | 100,07 | 101,62 | -0,12% | 1.981.324,00 |
| 16.10.2024 | 102,51 | 103,78 | 101,57 | 101,74 | -1,08% | 1.553.862,00 |
| 15.10.2024 | 103,00 | 103,99 | 102,40 | 102,85 | 0,21% | 1.698.121,00 |
| 14.10.2024 | 100,56 | 102,77 | 99,90 | 102,63 | 2,01% | 1.194.808,00 |
| 11.10.2024 | 98,90 | 100,70 | 98,71 | 100,61 | 1,75% | 1.833.546,00 |
| 10.10.2024 | 99,07 | 99,57 | 98,10 | 98,88 | -1,53% | 2.125.869,00 |
| 09.10.2024 | 98,74 | 101,00 | 98,29 | 100,42 | 1,62% | 2.247.526,00 |
| 08.10.2024 | 97,75 | 99,61 | 97,69 | 98,82 | 1,28% | 2.195.123,00 |
| 07.10.2024 | 98,72 | 98,99 | 96,27 | 97,57 | -1,09% | 2.217.112,00 |
| 04.10.2024 | 99,34 | 99,49 | 97,53 | 98,65 | 0,47% | 1.963.689,00 |
| 03.10.2024 | 97,32 | 98,63 | 97,25 | 98,19 | 0,54% | 1.502.792,00 |
| 02.10.2024 | 100,02 | 100,02 | 96,57 | 97,66 | -2,75% | 3.378.048,00 |
| 01.10.2024 | 101,15 | 101,88 | 99,89 | 100,42 | -1,95% | 2.609.565,00 |
| 30.09.2024 | 100,27 | 102,57 | 100,22 | 102,42 | 1,39% | 2.831.925,00 |
| 27.09.2024 | 98,65 | 101,52 | 97,85 | 101,02 | 3,43% | 2.796.684,00 |
| 26.09.2024 | 97,80 | 98,35 | 96,42 | 97,67 | 0,63% | 4.561.128,00 |
| 25.09.2024 | 100,76 | 101,00 | 96,01 | 97,06 | -6,50% | 8.009.288,00 |
| 24.09.2024 | 111,21 | 117,96 | 102,50 | 103,81 | -6,46% | 9.982.772,00 |
| 23.09.2024 | 111,24 | 112,88 | 110,59 | 110,98 | 0,26% | 2.112.324,00 |
| 20.09.2024 | 112,30 | 112,30 | 109,86 | 110,69 | -2,02% | 2.684.939,00 |
| 19.09.2024 | 113,49 | 114,05 | 111,47 | 112,97 | 1,54% | 2.046.507,00 |
| 18.09.2024 | 111,97 | 113,20 | 111,17 | 111,26 | -0,72% | 1.058.218,00 |
| 17.09.2024 | 112,17 | 112,88 | 111,00 | 112,07 | 0,92% | 1.255.348,00 |
| 16.09.2024 | 110,84 | 111,53 | 109,74 | 111,05 | 0,55% | 984.407,00 |
| 13.09.2024 | 109,54 | 111,23 | 109,54 | 110,44 | 1,00% | 1.192.168,00 |
| 12.09.2024 | 109,59 | 110,00 | 107,19 | 109,35 | 0,02% | 1.206.633,00 |
| 11.09.2024 | 108,29 | 109,61 | 105,98 | 109,33 | -0,03% | 1.345.631,00 |
| 10.09.2024 | 110,14 | 110,15 | 107,66 | 109,36 | -0,58% | 1.869.609,00 |
| 09.09.2024 | 108,75 | 111,10 | 108,37 | 110,00 | 1,90% | 1.857.111,00 |
| 06.09.2024 | 108,74 | 110,27 | 107,68 | 107,95 | -0,93% | 2.122.864,00 |
| 05.09.2024 | 110,65 | 110,65 | 108,27 | 108,96 | -0,98% | 1.299.019,00 |
| 04.09.2024 | 109,47 | 111,35 | 109,19 | 110,04 | 0,41% | 1.435.859,00 |
| 03.09.2024 | 110,08 | 111,22 | 109,00 | 109,59 | -1,28% | 1.262.757,00 |
| 30.08.2024 | 111,16 | 111,45 | 110,25 | 111,01 | 0,12% | 2.013.645,00 |
| 29.08.2024 | 109,24 | 111,84 | 108,64 | 110,88 | 2,29% | 1.465.465,00 |
| 28.08.2024 | 109,77 | 110,20 | 107,64 | 108,40 | -1,44% | 1.574.745,00 |
| 27.08.2024 | 110,02 | 110,65 | 109,50 | 109,98 | -0,38% | 897.798,00 |
| 26.08.2024 | 111,15 | 112,12 | 110,04 | 110,40 | -0,08% | 979.991,00 |