77,747$
-1,20%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 78,56 | 78,98 | 77,21 | 77,54 | -1,46% | - |
| 30.10.2025 | 79,35 | 81,22 | 78,62 | 78,69 | -0,66% | 2.065.720,00 |
| 29.10.2025 | 81,50 | 82,54 | 78,67 | 79,21 | -7,50% | 4.705.535,00 |
| 28.10.2025 | 86,79 | 87,22 | 85,59 | 85,63 | -1,34% | 1.472.651,00 |
| 27.10.2025 | 88,24 | 88,77 | 86,73 | 86,79 | -0,65% | 1.435.156,00 |
| 24.10.2025 | 88,69 | 89,01 | 87,34 | 87,36 | -0,02% | 1.286.687,00 |
| 23.10.2025 | 86,02 | 87,45 | 86,02 | 87,38 | 1,99% | 1.184.660,00 |
| 22.10.2025 | 86,50 | 87,38 | 85,62 | 85,67 | -2,27% | 1.787.002,00 |
| 21.10.2025 | 86,99 | 88,22 | 86,50 | 87,66 | 0,74% | 1.282.459,00 |
| 20.10.2025 | 85,84 | 87,22 | 85,52 | 87,02 | 1,88% | 1.262.694,00 |
| 17.10.2025 | 83,41 | 85,47 | 83,41 | 85,41 | 2,10% | - |
| 16.10.2025 | 85,58 | 86,34 | 83,65 | 83,66 | -2,83% | 1.744.955,00 |
| 15.10.2025 | 86,64 | 87,29 | 85,26 | 86,10 | -0,43% | 1.267.123,00 |
| 14.10.2025 | 83,18 | 86,92 | 83,09 | 86,47 | 2,67% | 1.993.730,00 |
| 13.10.2025 | 83,67 | 84,75 | 83,35 | 84,22 | 1,65% | 1.218.067,00 |
| 10.10.2025 | 87,12 | 87,43 | 82,81 | 82,85 | -4,97% | 2.601.353,00 |
| 09.10.2025 | 88,87 | 89,58 | 86,56 | 87,18 | -1,52% | 1.720.880,00 |
| 08.10.2025 | 88,74 | 88,80 | 87,23 | 88,53 | 0,49% | 1.363.614,00 |
| 07.10.2025 | 87,66 | 88,69 | 87,06 | 88,10 | 1,06% | 1.642.194,00 |
| 06.10.2025 | 88,91 | 88,99 | 86,48 | 87,18 | -0,89% | 1.453.232,00 |
| 03.10.2025 | 86,59 | 88,56 | 86,01 | 87,96 | 1,78% | 1.990.821,00 |
| 02.10.2025 | 84,83 | 86,72 | 84,75 | 86,42 | 1,53% | 2.059.936,00 |
| 01.10.2025 | 83,10 | 85,52 | 83,10 | 85,12 | 2,46% | 1.796.197,00 |
| 30.09.2025 | 86,04 | 86,27 | 81,98 | 83,08 | -3,78% | 3.422.288,00 |
| 29.09.2025 | 85,84 | 86,88 | 84,17 | 86,34 | 2,40% | 3.199.178,00 |
| 26.09.2025 | 84,91 | 85,41 | 84,03 | 84,32 | -0,68% | 2.205.357,00 |
| 25.09.2025 | 86,39 | 87,09 | 84,78 | 84,90 | -2,54% | 2.184.737,00 |
| 24.09.2025 | 86,29 | 87,84 | 86,23 | 87,11 | 1,16% | 2.123.582,00 |
| 23.09.2025 | 86,88 | 88,33 | 86,00 | 86,11 | -0,97% | 3.168.689,00 |
| 22.09.2025 | 85,96 | 87,31 | 85,61 | 86,95 | 0,46% | 3.095.928,00 |
| 19.09.2025 | 86,84 | 87,17 | 85,87 | 86,55 | 0,56% | 4.807.416,00 |
| 18.09.2025 | 85,88 | 86,28 | 84,85 | 86,07 | 0,84% | 2.013.055,00 |
| 17.09.2025 | 84,30 | 86,92 | 84,30 | 85,35 | 1,26% | 1.785.429,00 |
| 16.09.2025 | 83,70 | 84,48 | 82,53 | 84,29 | 0,15% | 5.512.081,00 |
| 15.09.2025 | 85,45 | 85,88 | 83,96 | 84,16 | -1,39% | 1.871.860,00 |
| 12.09.2025 | 86,38 | 86,38 | 85,05 | 85,35 | -1,53% | 1.344.716,00 |
| 11.09.2025 | 85,35 | 87,07 | 85,05 | 86,68 | 1,88% | 1.998.211,00 |
| 10.09.2025 | 86,25 | 87,27 | 84,82 | 85,08 | -2,11% | 2.213.334,00 |
| 09.09.2025 | 87,12 | 87,83 | 86,58 | 86,91 | -0,58% | 2.932.875,00 |
| 08.09.2025 | 87,21 | 87,60 | 85,91 | 87,42 | -0,41% | 1.782.536,00 |
| 05.09.2025 | 87,39 | 89,05 | 86,47 | 87,78 | 0,57% | 1.398.875,00 |
| 04.09.2025 | 86,76 | 87,50 | 85,65 | 87,28 | 0,60% | 2.482.052,00 |
| 03.09.2025 | 86,63 | 87,63 | 85,64 | 86,76 | -0,26% | 2.404.364,00 |
| 02.09.2025 | 87,92 | 88,21 | 86,18 | 86,99 | -2,06% | 2.478.022,00 |
| 29.08.2025 | 88,51 | 89,22 | 88,37 | 88,82 | 0,68% | 1.818.545,00 |
| 28.08.2025 | 88,13 | 88,47 | 87,25 | 88,22 | 0,43% | 1.416.947,00 |
| 27.08.2025 | 87,88 | 89,20 | 87,84 | 87,84 | -0,44% | 1.641.401,00 |
| 26.08.2025 | 88,55 | 88,90 | 87,81 | 88,23 | -0,66% | 2.078.380,00 |
| 25.08.2025 | 89,24 | 89,66 | 88,23 | 88,82 | -1,32% | 1.808.262,00 |
| 22.08.2025 | 86,33 | 90,64 | 85,82 | 90,01 | 5,00% | 2.329.656,00 |
| 21.08.2025 | 85,27 | 86,03 | 84,25 | 85,72 | -0,06% | 1.973.188,00 |
| 20.08.2025 | 86,34 | 86,94 | 85,61 | 85,77 | -0,98% | 2.186.909,00 |
| 19.08.2025 | 86,49 | 88,09 | 86,20 | 86,62 | 0,29% | 2.643.963,00 |
| 18.08.2025 | 86,21 | 87,23 | 86,08 | 86,37 | -0,48% | 2.051.037,00 |
| 15.08.2025 | 87,62 | 89,03 | 86,70 | 86,79 | -0,46% | 2.167.875,00 |
| 14.08.2025 | 84,99 | 87,71 | 84,43 | 87,19 | 0,84% | 3.255.989,00 |
| 13.08.2025 | 82,80 | 86,53 | 82,72 | 86,46 | 4,94% | 2.839.785,00 |
| 12.08.2025 | 82,12 | 83,59 | 81,09 | 82,39 | 1,93% | 2.695.308,00 |
| 11.08.2025 | 81,63 | 82,74 | 80,59 | 80,83 | -0,21% | 3.986.919,00 |
| 08.08.2025 | 82,15 | 82,76 | 80,81 | 81,00 | -1,24% | 2.585.712,00 |
| 07.08.2025 | 85,74 | 86,07 | 81,61 | 82,02 | -4,12% | 3.434.414,00 |
| 06.08.2025 | 87,70 | 87,86 | 81,52 | 85,54 | 9,09% | 5.181.720,00 |
| 05.08.2025 | 78,88 | 79,23 | 77,39 | 78,41 | -0,61% | 4.048.334,00 |
| 04.08.2025 | 78,54 | 79,37 | 78,16 | 78,89 | 1,09% | 1.983.858,00 |
| 01.08.2025 | 78,92 | 79,21 | 76,60 | 78,04 | -2,39% | 2.099.783,00 |
| 31.07.2025 | 81,10 | 82,37 | 79,87 | 79,95 | -1,83% | 1.762.091,00 |
| 30.07.2025 | 83,50 | 83,65 | 81,06 | 81,44 | -2,15% | 2.187.066,00 |
| 29.07.2025 | 84,54 | 84,92 | 83,02 | 83,23 | -1,75% | 1.651.673,00 |
| 28.07.2025 | 85,36 | 86,10 | 84,33 | 84,71 | -1,22% | 1.602.419,00 |
| 25.07.2025 | 85,26 | 86,21 | 83,31 | 85,76 | 3,26% | 3.422.448,00 |
| 24.07.2025 | 84,09 | 84,12 | 82,96 | 83,05 | -1,01% | 1.243.605,00 |
| 23.07.2025 | 84,01 | 84,67 | 83,10 | 83,90 | -0,25% | 2.488.961,00 |
| 22.07.2025 | 81,62 | 84,26 | 81,62 | 84,11 | 3,65% | 2.380.159,00 |
| 21.07.2025 | 82,10 | 82,60 | 81,05 | 81,15 | -0,95% | 2.022.933,00 |
| 18.07.2025 | 82,89 | 83,26 | 81,34 | 81,93 | -1,34% | 2.303.935,00 |
| 17.07.2025 | 82,35 | 83,83 | 81,86 | 83,04 | 0,46% | 2.697.766,00 |
| 16.07.2025 | 82,25 | 83,18 | 79,71 | 82,66 | 6,51% | 3.997.417,00 |
| 15.07.2025 | 79,82 | 79,83 | 77,60 | 77,61 | -2,37% | 2.407.516,00 |
| 14.07.2025 | 79,85 | 80,49 | 79,00 | 79,49 | 0,88% | 1.527.694,00 |
| 11.07.2025 | 79,76 | 80,48 | 78,79 | 78,80 | -2,98% | 2.334.707,00 |
| 10.07.2025 | 80,11 | 82,00 | 79,84 | 81,22 | 0,71% | 2.894.977,00 |
| 09.07.2025 | 81,18 | 81,50 | 79,44 | 80,65 | -0,01% | 1.316.002,00 |
| 08.07.2025 | 80,50 | 82,00 | 80,34 | 80,66 | 0,72% | 1.528.161,00 |
| 07.07.2025 | 81,27 | 82,05 | 79,31 | 80,08 | -2,16% | 1.470.160,00 |
| 03.07.2025 | 82,22 | 82,52 | 81,46 | 81,85 | -0,17% | 1.007.563,00 |
| 02.07.2025 | 82,01 | 82,35 | 80,65 | 81,99 | 0,02% | 1.639.368,00 |
| 01.07.2025 | 79,78 | 82,94 | 79,73 | 81,97 | 2,41% | 2.209.433,00 |
| 30.06.2025 | 79,29 | 80,34 | 78,75 | 80,04 | 1,68% | 2.779.801,00 |
| 27.06.2025 | 79,01 | 79,82 | 77,93 | 78,72 | 0,61% | 2.872.798,00 |
| 26.06.2025 | 78,24 | 78,57 | 77,78 | 78,24 | 0,67% | 2.121.514,00 |
| 25.06.2025 | 78,43 | 78,91 | 77,39 | 77,72 | -1,60% | 3.312.061,00 |
| 24.06.2025 | 77,94 | 79,25 | 77,29 | 78,98 | 3,44% | 4.397.223,00 |
| 23.06.2025 | 76,50 | 77,21 | 74,86 | 76,35 | -0,37% | 3.423.635,00 |
| 20.06.2025 | 76,55 | 77,47 | 76,30 | 76,63 | 0,62% | 3.271.623,00 |
| 18.06.2025 | 75,95 | 76,77 | 75,33 | 76,16 | 0,21% | 4.089.048,00 |
| 17.06.2025 | 76,08 | 77,19 | 75,88 | 76,00 | -1,08% | 2.110.145,00 |
| 16.06.2025 | 75,72 | 77,07 | 75,08 | 76,83 | 2,96% | 6.748.323,00 |
| 13.06.2025 | 76,75 | 77,10 | 74,32 | 74,62 | -4,68% | 1.990.083,00 |
| 12.06.2025 | 78,97 | 79,34 | 77,99 | 78,28 | -1,70% | 2.702.427,00 |
| 11.06.2025 | 80,74 | 80,86 | 79,35 | 79,63 | -1,36% | 4.869.008,00 |