72,476$
0,58%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 71,47 | 72,86 | 70,89 | 72,48 | 0,58% | 3.424.341,00 |
| 24.04.2025 | 71,25 | 72,70 | 70,26 | 72,06 | 0,42% | 6.357.194,00 |
| 23.04.2025 | 73,02 | 74,55 | 71,48 | 71,76 | 0,52% | 4.298.816,00 |
| 22.04.2025 | 68,38 | 71,81 | 68,19 | 71,39 | 5,81% | 8.122.986,00 |
| 21.04.2025 | 68,63 | 69,66 | 65,93 | 67,47 | -2,86% | 7.951.256,00 |
| 17.04.2025 | 75,26 | 76,72 | 68,48 | 69,46 | -17,43% | 17.560.931,00 |
| 16.04.2025 | 85,00 | 85,71 | 83,37 | 84,12 | -1,52% | 3.398.543,00 |
| 15.04.2025 | 85,52 | 86,26 | 85,28 | 85,42 | 0,42% | 1.521.910,00 |
| 14.04.2025 | 86,54 | 86,62 | 84,35 | 85,06 | 0,12% | 2.198.751,00 |
| 11.04.2025 | 83,30 | 85,53 | 80,93 | 84,96 | 2,07% | 2.832.888,00 |
| 10.04.2025 | 87,25 | 88,21 | 80,76 | 83,24 | -7,78% | 3.732.194,00 |
| 09.04.2025 | 78,40 | 90,96 | 77,83 | 90,26 | 13,58% | 4.636.623,00 |
| 08.04.2025 | 86,37 | 86,37 | 78,05 | 79,47 | -3,71% | 5.623.990,00 |
| 07.04.2025 | 81,79 | 87,16 | 78,32 | 82,53 | -2,77% | 5.696.806,00 |
| 04.04.2025 | 89,92 | 90,23 | 84,50 | 84,88 | -8,71% | 6.327.926,00 |
| 03.04.2025 | 95,63 | 96,24 | 92,79 | 92,98 | -6,65% | 3.775.092,00 |
| 02.04.2025 | 97,22 | 99,99 | 97,03 | 99,60 | 1,18% | 1.748.820,00 |
| 01.04.2025 | 97,72 | 98,80 | 96,91 | 98,44 | 0,53% | 1.816.739,00 |
| 31.03.2025 | 96,66 | 98,65 | 95,74 | 97,92 | 0,41% | 2.259.510,00 |
| 28.03.2025 | 99,19 | 99,76 | 96,97 | 97,52 | -1,96% | 1.830.104,00 |
| 27.03.2025 | 99,66 | 99,98 | 98,69 | 99,47 | -0,45% | 1.984.169,00 |
| 26.03.2025 | 99,48 | 100,56 | 99,16 | 99,92 | 1,02% | 1.964.033,00 |
| 25.03.2025 | 99,90 | 100,29 | 98,34 | 98,91 | -0,10% | 2.107.887,00 |
| 24.03.2025 | 98,10 | 99,41 | 98,06 | 99,01 | 2,02% | 2.341.674,00 |
| 21.03.2025 | 96,70 | 97,80 | 96,09 | 97,05 | -0,34% | 4.603.629,00 |
| 20.03.2025 | 97,10 | 98,41 | 96,95 | 97,38 | -0,75% | 2.560.155,00 |
| 19.03.2025 | 96,28 | 98,27 | 96,03 | 98,12 | 2,36% | 2.745.549,00 |
| 18.03.2025 | 95,79 | 96,37 | 94,48 | 95,86 | 0,19% | 3.878.918,00 |
| 17.03.2025 | 94,16 | 95,95 | 94,08 | 95,68 | 1,53% | 2.347.050,00 |
| 14.03.2025 | 92,76 | 94,39 | 92,18 | 94,24 | 2,23% | 3.081.668,00 |
| 13.03.2025 | 93,18 | 95,34 | 91,66 | 92,18 | -0,78% | 3.096.924,00 |
| 12.03.2025 | 94,32 | 94,77 | 90,99 | 92,90 | -0,38% | 2.159.765,00 |
| 11.03.2025 | 96,91 | 97,17 | 92,84 | 93,25 | -3,94% | 2.568.124,00 |
| 10.03.2025 | 98,98 | 100,31 | 96,84 | 97,07 | -3,67% | 2.728.664,00 |
| 07.03.2025 | 99,51 | 101,32 | 99,05 | 100,77 | 0,63% | 2.108.734,00 |
| 06.03.2025 | 99,42 | 100,89 | 98,96 | 100,14 | -0,14% | 2.119.039,00 |
| 05.03.2025 | 99,42 | 100,97 | 99,05 | 100,28 | 0,74% | 1.885.137,00 |
| 04.03.2025 | 101,27 | 101,66 | 97,88 | 99,54 | -3,41% | 2.551.666,00 |
| 03.03.2025 | 105,50 | 106,07 | 102,20 | 103,05 | -2,12% | 2.744.213,00 |
| 28.02.2025 | 103,42 | 105,56 | 103,21 | 105,28 | 1,97% | 1.997.902,00 |
| 27.02.2025 | 101,96 | 104,29 | 101,90 | 103,25 | 1,70% | 1.661.585,00 |
| 26.02.2025 | 103,02 | 103,55 | 101,43 | 101,52 | -1,85% | 1.909.536,00 |
| 25.02.2025 | 104,89 | 105,56 | 103,17 | 103,43 | -0,39% | 2.185.938,00 |
| 24.02.2025 | 103,12 | 104,05 | 102,50 | 103,84 | 0,64% | 3.019.883,00 |
| 21.02.2025 | 105,29 | 106,26 | 102,72 | 103,18 | -2,27% | 2.189.429,00 |
| 20.02.2025 | 106,90 | 106,90 | 104,25 | 105,58 | -0,92% | 1.806.399,00 |
| 19.02.2025 | 106,54 | 107,27 | 106,01 | 106,56 | -0,47% | 1.655.568,00 |
| 18.02.2025 | 105,55 | 107,09 | 105,46 | 107,06 | -0,27% | 2.708.297,00 |
| 17.02.2025 | 107,26 | 107,52 | 107,00 | 107,35 | 1,63% | - |
| 14.02.2025 | 105,28 | 107,00 | 104,71 | 105,63 | 1,44% | 1.975.846,00 |
| 13.02.2025 | 108,55 | 108,78 | 103,31 | 104,13 | -4,32% | 3.987.027,00 |
| 12.02.2025 | 106,93 | 108,99 | 106,42 | 108,83 | 1,63% | 2.961.965,00 |
| 11.02.2025 | 108,74 | 110,02 | 106,88 | 107,08 | -2,32% | 3.073.546,00 |
| 10.02.2025 | 110,10 | 110,48 | 109,27 | 109,62 | 0,02% | 1.426.393,00 |
| 07.02.2025 | 111,57 | 111,79 | 108,74 | 109,60 | -1,39% | 1.771.114,00 |
| 06.02.2025 | 112,32 | 112,50 | 110,89 | 111,15 | -0,58% | 1.137.502,00 |
| 05.02.2025 | 110,60 | 112,13 | 110,53 | 111,80 | 1,59% | 1.455.693,00 |
| 04.02.2025 | 110,21 | 110,54 | 109,02 | 110,05 | -0,56% | 1.251.081,00 |
| 03.02.2025 | 109,82 | 111,56 | 109,21 | 110,67 | -1,93% | 1.631.282,00 |
| 31.01.2025 | 113,38 | 114,17 | 112,36 | 112,85 | -0,05% | 1.621.601,00 |
| 30.01.2025 | 111,25 | 114,00 | 111,20 | 112,91 | 2,35% | 1.395.597,00 |
| 29.01.2025 | 110,42 | 111,05 | 109,79 | 110,32 | -0,05% | 1.130.533,00 |
| 28.01.2025 | 110,71 | 111,13 | 109,70 | 110,38 | -0,38% | 1.223.066,00 |
| 27.01.2025 | 109,05 | 110,83 | 108,81 | 110,80 | 1,60% | 1.233.466,00 |
| 24.01.2025 | 107,93 | 109,31 | 107,90 | 109,05 | 1,10% | 1.146.303,00 |
| 23.01.2025 | 108,64 | 109,05 | 107,32 | 107,86 | -0,61% | 1.547.312,00 |
| 22.01.2025 | 108,20 | 109,20 | 107,98 | 108,52 | -0,05% | 1.242.358,00 |
| 21.01.2025 | 108,91 | 109,69 | 108,11 | 108,57 | 0,14% | 2.198.218,00 |
| 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 |