85,417$
-1,45%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 87,54 | 87,60 | 85,91 | 87,42 | -0,41% | 1.759.529,00 |
| 05.09.2025 | 87,39 | 89,05 | 86,47 | 87,78 | 0,57% | 1.398.875,00 |
| 04.09.2025 | 86,55 | 87,50 | 85,65 | 87,28 | 0,60% | 2.482.052,00 |
| 03.09.2025 | 86,70 | 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 | 88,21 | 88,47 | 87,25 | 88,22 | 0,43% | 1.416.947,00 |
| 27.08.2025 | 87,92 | 89,20 | 87,84 | 87,84 | -0,44% | 1.641.401,00 |
| 26.08.2025 | 88,63 | 88,90 | 87,81 | 88,23 | -0,66% | 2.078.380,00 |
| 25.08.2025 | 89,17 | 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 | 86,42 | 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 | 82,96 | 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 | 81,39 | 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 | 85,78 | 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 | 78,94 | 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 | 81,11 | 82,37 | 79,87 | 79,95 | -1,83% | 1.762.091,00 |
| 30.07.2025 | 83,65 | 83,65 | 81,06 | 81,44 | -2,15% | 2.187.066,00 |
| 29.07.2025 | 84,91 | 84,92 | 83,02 | 83,23 | -1,75% | 1.651.673,00 |
| 28.07.2025 | 85,37 | 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 | 83,96 | 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 | 81,83 | 84,26 | 81,62 | 84,11 | 3,65% | 2.380.159,00 |
| 21.07.2025 | 82,04 | 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 | 82,23 | 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 | 79,83 | 79,83 | 77,60 | 77,61 | -2,37% | 2.407.516,00 |
| 14.07.2025 | 79,55 | 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 | 80,27 | 82,00 | 79,84 | 81,22 | 0,71% | 2.894.977,00 |
| 09.07.2025 | 80,92 | 81,50 | 79,44 | 80,65 | -0,01% | 1.316.002,00 |
| 08.07.2025 | 80,44 | 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 | 81,89 | 82,35 | 80,65 | 81,99 | 0,02% | 1.639.368,00 |
| 01.07.2025 | 79,73 | 82,94 | 79,73 | 81,97 | 2,41% | 2.209.433,00 |
| 30.06.2025 | 79,32 | 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 | 78,91 | 78,91 | 77,39 | 77,72 | -1,60% | 3.312.061,00 |
| 24.06.2025 | 77,51 | 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 | 76,22 | 77,19 | 75,88 | 76,00 | -1,08% | 2.110.145,00 |
| 16.06.2025 | 75,79 | 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 | 79,03 | 79,34 | 77,99 | 78,28 | -1,70% | 2.702.427,00 |
| 11.06.2025 | 80,86 | 80,86 | 79,35 | 79,63 | -1,36% | 4.869.008,00 |
| 10.06.2025 | 79,10 | 80,81 | 78,86 | 80,73 | 2,25% | 1.960.722,00 |
| 09.06.2025 | 77,85 | 78,99 | 77,25 | 78,95 | 2,71% | 2.369.272,00 |
| 06.06.2025 | 77,73 | 77,73 | 76,10 | 76,87 | 1,12% | 3.057.864,00 |
| 05.06.2025 | 76,48 | 77,05 | 75,40 | 76,02 | -0,87% | 1.606.900,00 |
| 04.06.2025 | 76,04 | 77,14 | 75,92 | 76,69 | 1,20% | 2.271.943,00 |
| 03.06.2025 | 75,23 | 75,99 | 73,82 | 75,78 | 1,16% | 1.776.273,00 |
| 02.06.2025 | 74,90 | 75,03 | 73,69 | 74,91 | -0,93% | 1.800.494,00 |
| 30.05.2025 | 75,42 | 75,77 | 74,51 | 75,61 | -0,32% | 4.674.141,00 |
| 29.05.2025 | 75,53 | 75,93 | 74,68 | 75,85 | 1,15% | 2.838.462,00 |
| 28.05.2025 | 75,91 | 76,69 | 74,86 | 74,99 | -1,00% | 4.762.854,00 |
| 27.05.2025 | 74,99 | 75,90 | 74,50 | 75,75 | 2,24% | 2.088.623,00 |
| 23.05.2025 | 74,32 | 74,74 | 73,99 | 74,09 | -2,15% | 2.199.993,00 |
| 22.05.2025 | 75,54 | 76,36 | 74,87 | 75,72 | 0,00% | 2.272.169,00 |
| 21.05.2025 | 78,55 | 78,95 | 75,67 | 75,72 | -5,03% | 4.451.960,00 |
| 20.05.2025 | 80,57 | 80,99 | 79,65 | 79,73 | -1,39% | 2.300.676,00 |
| 19.05.2025 | 81,00 | 81,90 | 80,66 | 80,85 | -1,85% | 2.686.886,00 |
| 16.05.2025 | 82,86 | 82,86 | 81,23 | 82,37 | -0,74% | 3.611.090,00 |
| 15.05.2025 | 82,83 | 83,56 | 82,13 | 82,98 | -0,22% | 8.022.379,00 |
| 14.05.2025 | 82,67 | 83,18 | 82,20 | 83,16 | 0,48% | 2.552.754,00 |
| 13.05.2025 | 83,51 | 83,51 | 82,57 | 82,76 | -0,46% | 2.493.576,00 |
| 12.05.2025 | 83,54 | 85,00 | 82,35 | 83,14 | 3,28% | 3.225.273,00 |
| 09.05.2025 | 79,93 | 80,92 | 79,61 | 80,50 | 1,17% | 2.434.129,00 |
| 08.05.2025 | 80,38 | 81,02 | 78,71 | 79,57 | 0,86% | 5.358.159,00 |
| 07.05.2025 | 79,51 | 80,35 | 77,77 | 78,89 | -0,49% | 3.119.200,00 |
| 06.05.2025 | 78,43 | 79,68 | 77,01 | 79,28 | 0,04% | 3.946.150,00 |
| 05.05.2025 | 78,35 | 80,47 | 78,03 | 79,25 | 0,51% | 3.532.409,00 |
| 02.05.2025 | 77,73 | 79,19 | 77,05 | 78,85 | 2,96% | 2.735.270,00 |
| 01.05.2025 | 76,35 | 77,22 | 75,57 | 76,58 | 0,35% | 2.726.489,00 |
| 30.04.2025 | 74,88 | 76,59 | 73,94 | 76,31 | -0,42% | 2.969.501,00 |
| 29.04.2025 | 74,57 | 76,78 | 74,03 | 76,63 | 3,12% | 3.008.328,00 |
| 28.04.2025 | 72,62 | 74,91 | 72,62 | 74,31 | 2,52% | 5.080.340,00 |
| 25.04.2025 | 71,13 | 72,86 | 70,89 | 72,48 | 0,58% | 3.427.393,00 |
| 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 |