121,964$
-0,18%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 121,94 | 122,82 | 121,68 | 121,87 | -0,26% | - |
| 18.04.2024 | 123,26 | 124,12 | 121,95 | 122,18 | -0,63% | 863.384,00 |
| 17.04.2024 | 124,50 | 124,50 | 122,54 | 122,95 | -0,39% | 1.530.566,00 |
| 16.04.2024 | 123,24 | 124,81 | 122,75 | 123,43 | 0,21% | 1.583.140,00 |
| 15.04.2024 | 126,18 | 126,49 | 122,73 | 123,17 | -0,46% | 1.528.023,00 |
| 12.04.2024 | 123,49 | 124,50 | 122,88 | 123,74 | -0,64% | 1.183.652,00 |
| 11.04.2024 | 125,25 | 125,29 | 123,00 | 124,54 | -0,38% | 1.595.385,00 |
| 10.04.2024 | 125,57 | 126,70 | 124,72 | 125,01 | -2,46% | 1.172.604,00 |
| 09.04.2024 | 128,79 | 129,35 | 127,66 | 128,16 | 0,08% | 1.180.256,00 |
| 08.04.2024 | 126,88 | 128,99 | 126,13 | 128,06 | 1,70% | 1.778.184,00 |
| 05.04.2024 | 125,89 | 126,75 | 124,80 | 125,92 | -0,06% | 1.719.661,00 |
| 04.04.2024 | 128,55 | 128,68 | 125,34 | 126,00 | -0,87% | 1.412.485,00 |
| 03.04.2024 | 128,42 | 128,94 | 127,00 | 127,10 | -0,98% | 1.696.056,00 |
| 02.04.2024 | 128,75 | 129,22 | 127,78 | 128,36 | -1,38% | 1.700.419,00 |
| 01.04.2024 | 133,55 | 133,63 | 130,08 | 130,15 | -2,63% | 1.389.324,00 |
| 28.03.2024 | 132,40 | 133,89 | 132,08 | 133,66 | 1,43% | 2.350.090,00 |
| 27.03.2024 | 134,85 | 135,33 | 128,30 | 131,77 | -1,80% | 3.161.140,00 |
| 26.03.2024 | 133,46 | 136,36 | 133,12 | 134,19 | 1,15% | 4.621.407,00 |
| 25.03.2024 | 131,95 | 133,19 | 131,17 | 132,66 | 0,40% | 3.931.455,00 |
| 22.03.2024 | 134,71 | 134,89 | 131,90 | 132,13 | -1,83% | 2.066.915,00 |
| 21.03.2024 | 133,58 | 135,53 | 133,16 | 134,59 | 1,13% | 2.280.873,00 |
| 20.03.2024 | 131,38 | 133,64 | 130,99 | 133,09 | 1,36% | 1.635.947,00 |
| 19.03.2024 | 130,43 | 132,13 | 129,70 | 131,31 | 0,58% | 3.440.414,00 |
| 18.03.2024 | 129,92 | 131,12 | 129,26 | 130,55 | 0,52% | 1.996.996,00 |
| 15.03.2024 | 130,59 | 131,92 | 129,48 | 129,88 | -1,61% | 1.849.512,00 |
| 14.03.2024 | 133,49 | 133,67 | 130,39 | 132,00 | -1,49% | 2.874.844,00 |
| 13.03.2024 | 133,11 | 140,38 | 133,11 | 134,00 | 0,67% | 4.172.169,00 |
| 12.03.2024 | 130,80 | 133,35 | 130,55 | 133,11 | 2,19% | 3.127.561,00 |
| 11.03.2024 | 129,56 | 130,47 | 129,48 | 130,26 | 0,49% | 2.077.171,00 |
| 08.03.2024 | 129,44 | 130,69 | 129,41 | 129,63 | 0,43% | 1.757.742,00 |
| 07.03.2024 | 129,05 | 130,33 | 128,59 | 129,07 | 0,63% | 1.474.155,00 |
| 06.03.2024 | 129,51 | 130,12 | 127,83 | 128,26 | -0,44% | 1.692.610,00 |
| 05.03.2024 | 128,25 | 129,97 | 127,59 | 128,83 | 0,22% | 1.810.157,00 |
| 04.03.2024 | 130,07 | 130,64 | 127,80 | 128,55 | -1,18% | 2.412.674,00 |
| 01.03.2024 | 129,69 | 130,95 | 129,62 | 130,09 | 0,30% | 2.280.058,00 |
| 29.02.2024 | 130,65 | 131,15 | 129,55 | 129,70 | -0,28% | 3.064.001,00 |
| 28.02.2024 | 132,56 | 132,63 | 129,94 | 130,06 | -2,38% | 2.569.677,00 |
| 27.02.2024 | 133,45 | 133,73 | 132,28 | 133,23 | -0,08% | 1.934.469,00 |
| 26.02.2024 | 132,30 | 134,53 | 132,07 | 133,33 | 0,17% | 1.551.063,00 |
| 23.02.2024 | 132,45 | 135,06 | 132,01 | 133,10 | 0,49% | 4.092.382,00 |
| 22.02.2024 | 133,40 | 134,72 | 132,42 | 132,45 | -0,01% | 4.017.562,00 |
| 21.02.2024 | 131,15 | 133,49 | 130,90 | 132,46 | 1,27% | 9.148.942,00 |
| 20.02.2024 | 131,92 | 132,71 | 130,54 | 130,80 | -2,53% | 3.789.343,00 |
| 16.02.2024 | 137,33 | 137,49 | 133,63 | 134,19 | -2,63% | 1.795.849,00 |
| 15.02.2024 | 140,00 | 141,77 | 137,61 | 137,82 | -0,83% | 2.690.661,00 |
| 14.02.2024 | 132,00 | 139,28 | 131,40 | 138,98 | 2,14% | 3.680.705,00 |
| 13.02.2024 | 135,70 | 137,12 | 134,03 | 136,07 | -1,22% | 2.322.578,00 |
| 12.02.2024 | 136,00 | 138,33 | 135,56 | 137,75 | 1,29% | 1.470.354,00 |
| 09.02.2024 | 136,47 | 137,10 | 134,91 | 136,00 | -0,46% | 1.522.916,00 |
| 08.02.2024 | 136,73 | 137,69 | 136,21 | 136,63 | -0,28% | 990.988,00 |
| 07.02.2024 | 136,49 | 137,68 | 135,29 | 137,01 | 0,85% | 1.315.374,00 |
| 06.02.2024 | 135,54 | 136,08 | 133,64 | 135,86 | -0,17% | 1.273.877,00 |
| 05.02.2024 | 135,14 | 136,42 | 134,06 | 136,09 | -0,30% | 1.421.670,00 |
| 02.02.2024 | 137,20 | 137,70 | 134,71 | 136,50 | 0,88% | 1.455.263,00 |
| 01.02.2024 | 133,54 | 135,48 | 131,74 | 135,31 | 1,56% | 1.664.996,00 |
| 31.01.2024 | 135,84 | 136,57 | 133,12 | 133,23 | -1,99% | 1.325.494,00 |
| 30.01.2024 | 135,07 | 136,19 | 134,88 | 135,94 | 0,41% | 1.572.070,00 |
| 29.01.2024 | 133,17 | 135,94 | 132,80 | 135,38 | 1,11% | 2.042.976,00 |
| 26.01.2024 | 130,92 | 134,63 | 130,92 | 133,90 | 1,92% | 2.349.068,00 |
| 25.01.2024 | 131,78 | 131,78 | 129,51 | 131,38 | 1,05% | 1.800.850,00 |
| 24.01.2024 | 132,00 | 132,24 | 129,00 | 130,01 | -1,38% | 2.391.475,00 |
| 23.01.2024 | 133,00 | 133,65 | 131,11 | 131,83 | -0,64% | 2.155.404,00 |
| 22.01.2024 | 131,36 | 133,13 | 131,14 | 132,68 | 2,49% | 4.434.876,00 |
| 19.01.2024 | 128,48 | 129,88 | 127,69 | 129,46 | 1,60% | 2.228.743,00 |
| 18.01.2024 | 128,60 | 129,16 | 126,14 | 127,42 | -0,48% | 1.542.693,00 |
| 17.01.2024 | 127,52 | 129,35 | 127,23 | 128,04 | -0,67% | 1.462.700,00 |
| 16.01.2024 | 129,35 | 130,16 | 128,21 | 128,90 | -1,05% | 1.657.933,00 |
| 12.01.2024 | 132,86 | 133,22 | 129,77 | 130,27 | -1,30% | 1.494.906,00 |
| 11.01.2024 | 133,13 | 134,72 | 130,75 | 131,99 | -0,96% | 2.045.988,00 |
| 10.01.2024 | 131,82 | 133,68 | 131,80 | 133,27 | 1,47% | 1.875.019,00 |
| 09.01.2024 | 131,65 | 133,06 | 130,98 | 131,34 | -1,30% | 1.610.860,00 |
| 08.01.2024 | 128,89 | 133,35 | 128,17 | 133,07 | 4,46% | 2.253.007,00 |
| 05.01.2024 | 125,64 | 128,40 | 125,64 | 127,39 | 1,24% | 1.337.114,00 |
| 04.01.2024 | 124,93 | 127,48 | 124,93 | 125,83 | 0,25% | 1.313.661,00 |
| 03.01.2024 | 126,53 | 127,49 | 125,08 | 125,51 | -1,31% | 2.892.827,00 |
| 02.01.2024 | 126,21 | 128,02 | 125,60 | 127,17 | 0,13% | 3.553.775,00 |
| 29.12.2023 | 127,49 | 128,45 | 126,57 | 127,00 | -0,73% | 1.066.218,00 |
| 28.12.2023 | 128,07 | 128,47 | 126,97 | 127,94 | 0,42% | 804.942,00 |
| 27.12.2023 | 126,50 | 127,50 | 126,03 | 127,40 | 0,86% | 722.042,00 |
| 26.12.2023 | 126,30 | 127,14 | 126,14 | 126,31 | -0,46% | 746.466,00 |
| 22.12.2023 | 127,04 | 127,23 | 125,71 | 126,89 | 0,41% | 910.896,00 |
| 21.12.2023 | 125,86 | 126,67 | 125,08 | 126,37 | 1,53% | 1.583.728,00 |
| 20.12.2023 | 127,91 | 127,96 | 124,32 | 124,46 | -3,08% | 2.029.811,00 |
| 19.12.2023 | 128,00 | 128,66 | 125,78 | 128,42 | 0,82% | 3.172.505,00 |
| 18.12.2023 | 128,37 | 128,41 | 126,16 | 127,38 | -0,62% | 3.193.723,00 |
| 15.12.2023 | 127,09 | 132,10 | 127,04 | 128,18 | 1,98% | 4.237.003,00 |
| 14.12.2023 | 130,20 | 138,07 | 120,98 | 125,69 | -2,76% | 11.204.446,00 |
| 13.12.2023 | 122,54 | 129,47 | 122,54 | 129,26 | 4,73% | 2.106.927,00 |
| 12.12.2023 | 122,91 | 123,62 | 121,94 | 123,42 | 0,57% | 1.546.593,00 |
| 11.12.2023 | 120,55 | 123,36 | 120,55 | 122,72 | 2,13% | 1.666.895,00 |
| 08.12.2023 | 119,90 | 120,78 | 119,13 | 120,16 | 0,24% | 1.534.159,00 |
| 07.12.2023 | 119,27 | 120,03 | 117,77 | 119,87 | 0,35% | 1.727.802,00 |
| 06.12.2023 | 118,69 | 120,40 | 118,69 | 119,45 | 1,37% | 1.592.892,00 |
| 05.12.2023 | 118,83 | 119,23 | 116,84 | 117,84 | -1,64% | 1.247.567,00 |
| 04.12.2023 | 119,00 | 121,08 | 118,67 | 119,81 | 0,02% | 1.389.530,00 |
| 01.12.2023 | 116,23 | 120,02 | 115,95 | 119,79 | 2,88% | 3.658.768,00 |
| 30.11.2023 | 116,62 | 117,10 | 115,72 | 116,44 | 0,07% | 1.830.051,00 |
| 29.11.2023 | 116,60 | 117,76 | 116,33 | 116,36 | 0,74% | 1.082.586,00 |
| 28.11.2023 | 113,71 | 116,23 | 113,70 | 115,50 | 1,58% | 1.321.883,00 |
| 27.11.2023 | 112,16 | 114,20 | 111,90 | 113,70 | 0,95% | 2.315.381,00 |