76,786$
-0,32%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 76,12 | 77,53 | 76,12 | 77,03 | 0,01% | 7.361.897,00 |
| 05.01.2026 | 75,07 | 78,39 | 74,85 | 77,02 | 1,97% | 3.699.017,00 |
| 02.01.2026 | 77,68 | 78,18 | 75,00 | 75,53 | -2,42% | 2.922.361,00 |
| 31.12.2025 | 78,85 | 78,99 | 77,35 | 77,40 | -2,41% | 2.248.780,00 |
| 30.12.2025 | 79,81 | 80,09 | 79,17 | 79,31 | -0,91% | 2.576.533,00 |
| 29.12.2025 | 80,21 | 80,50 | 79,42 | 80,04 | -0,39% | 2.361.316,00 |
| 26.12.2025 | 80,60 | 81,10 | 79,61 | 80,35 | -1,03% | 1.612.432,00 |
| 24.12.2025 | 80,76 | 81,19 | 80,00 | 81,19 | 1,25% | 980.138,00 |
| 23.12.2025 | 81,33 | 81,99 | 79,74 | 80,19 | -1,35% | 2.222.227,00 |
| 22.12.2025 | 80,63 | 81,74 | 79,92 | 81,29 | 0,54% | 2.569.489,00 |
| 19.12.2025 | 82,14 | 82,93 | 80,18 | 80,85 | -1,55% | 6.702.454,00 |
| 18.12.2025 | 82,63 | 83,29 | 81,64 | 82,12 | -0,12% | 3.126.349,00 |
| 17.12.2025 | 81,60 | 83,37 | 81,46 | 82,22 | 0,96% | 2.064.600,00 |
| 16.12.2025 | 81,78 | 82,43 | 80,99 | 81,44 | -0,23% | 2.242.799,00 |
| 15.12.2025 | 82,28 | 82,53 | 81,11 | 81,63 | -0,51% | 2.867.998,00 |
| 12.12.2025 | 83,11 | 83,42 | 81,50 | 82,05 | 0,16% | 2.558.972,00 |
| 11.12.2025 | 80,00 | 82,06 | 79,77 | 81,92 | 1,97% | 2.608.828,00 |
| 10.12.2025 | 77,53 | 80,58 | 77,43 | 80,34 | 3,66% | 1.728.350,00 |
| 09.12.2025 | 77,51 | 78,73 | 77,22 | 77,50 | -0,53% | 2.524.145,00 |
| 08.12.2025 | 78,57 | 78,57 | 77,16 | 77,91 | -1,19% | 2.858.679,00 |
| 05.12.2025 | 79,23 | 81,07 | 78,75 | 78,85 | -1,12% | 2.180.867,00 |
| 04.12.2025 | 80,34 | 80,69 | 79,19 | 79,74 | -0,28% | 3.017.641,00 |
| 03.12.2025 | 79,14 | 80,78 | 79,11 | 79,96 | 1,61% | 2.230.791,00 |
| 02.12.2025 | 76,75 | 79,24 | 75,70 | 78,69 | 3,21% | 3.831.266,00 |
| 01.12.2025 | 75,02 | 77,53 | 74,72 | 76,24 | 0,63% | 2.423.104,00 |
| 28.11.2025 | 75,23 | 76,46 | 75,01 | 75,76 | 1,05% | 1.144.821,00 |
| 26.11.2025 | 73,82 | 75,38 | 73,77 | 74,97 | 1,28% | 2.215.758,00 |
| 25.11.2025 | 73,13 | 74,74 | 73,05 | 74,02 | 1,68% | 2.017.412,00 |
| 24.11.2025 | 73,46 | 73,46 | 72,27 | 72,80 | -0,94% | 3.175.899,00 |
| 21.11.2025 | 72,24 | 74,66 | 72,13 | 73,49 | 2,83% | 2.099.414,00 |
| 20.11.2025 | 72,65 | 73,46 | 71,38 | 71,47 | -0,78% | 1.690.401,00 |
| 19.11.2025 | 72,41 | 72,56 | 70,91 | 72,03 | 0,00% | 1.661.449,00 |
| 18.11.2025 | 72,68 | 73,33 | 71,77 | 72,03 | -0,76% | 2.053.413,00 |
| 17.11.2025 | 73,65 | 74,25 | 72,26 | 72,58 | -2,06% | 1.627.678,00 |
| 14.11.2025 | 75,11 | 75,40 | 73,27 | 74,11 | -1,76% | 2.218.595,00 |
| 13.11.2025 | 77,39 | 78,08 | 75,17 | 75,44 | -2,52% | 1.587.456,00 |
| 12.11.2025 | 77,44 | 78,48 | 77,09 | 77,39 | 0,21% | 1.612.959,00 |
| 11.11.2025 | 76,49 | 77,80 | 76,33 | 77,23 | 2,03% | 1.734.096,00 |
| 10.11.2025 | 76,82 | 77,06 | 74,91 | 75,69 | -0,45% | 2.550.567,00 |
| 07.11.2025 | 75,89 | 76,86 | 74,88 | 76,03 | -0,45% | 1.958.588,00 |
| 06.11.2025 | 79,20 | 79,99 | 76,30 | 76,37 | -3,57% | 3.778.445,00 |
| 05.11.2025 | 80,43 | 80,85 | 78,19 | 79,20 | -0,95% | 2.808.449,00 |
| 04.11.2025 | 80,70 | 80,99 | 77,10 | 79,96 | 3,71% | 4.159.888,00 |
| 03.11.2025 | 77,24 | 77,50 | 74,71 | 77,10 | -0,85% | 4.338.585,00 |
| 31.10.2025 | 78,00 | 79,06 | 77,05 | 77,76 | -1,18% | 2.876.775,00 |
| 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 |