75,880$
-3,08%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 77,23 | 77,23 | 74,59 | 76,40 | -2,41% | 430.267,00 |
| 05.03.2026 | 77,21 | 78,96 | 76,85 | 78,29 | 0,93% | 2.771.402,00 |
| 04.03.2026 | 77,84 | 78,11 | 76,39 | 77,57 | -0,17% | 2.834.449,00 |
| 03.03.2026 | 75,89 | 79,32 | 75,25 | 77,70 | -0,24% | 3.966.381,00 |
| 02.03.2026 | 74,50 | 78,23 | 74,50 | 77,89 | 1,87% | 4.064.041,00 |
| 27.02.2026 | 77,67 | 78,04 | 75,83 | 76,46 | -1,79% | 4.918.429,00 |
| 26.02.2026 | 78,97 | 79,37 | 77,14 | 77,85 | -0,12% | 4.230.509,00 |
| 25.02.2026 | 78,63 | 78,82 | 75,73 | 77,94 | -0,51% | 4.957.386,00 |
| 24.02.2026 | 79,61 | 80,11 | 78,21 | 78,34 | -1,45% | 4.674.535,00 |
| 23.02.2026 | 81,06 | 81,60 | 79,32 | 79,49 | -3,61% | 5.810.878,00 |
| 20.02.2026 | 80,34 | 82,70 | 80,10 | 82,47 | 2,77% | 5.273.826,00 |
| 19.02.2026 | 80,82 | 80,83 | 78,61 | 80,25 | -1,24% | 5.074.759,00 |
| 18.02.2026 | 79,55 | 81,67 | 76,00 | 81,26 | 16,47% | 8.577.061,00 |
| 17.02.2026 | 68,98 | 70,35 | 68,12 | 69,77 | 1,88% | 5.743.562,00 |
| 13.02.2026 | 69,01 | 69,48 | 68,09 | 68,48 | -0,71% | 3.709.241,00 |
| 12.02.2026 | 72,35 | 72,71 | 67,90 | 68,97 | -4,50% | 3.911.096,00 |
| 11.02.2026 | 73,00 | 73,69 | 71,53 | 72,22 | -1,45% | 5.008.451,00 |
| 10.02.2026 | 72,02 | 74,18 | 71,69 | 73,28 | 2,12% | 2.767.324,00 |
| 09.02.2026 | 72,00 | 73,06 | 71,66 | 71,76 | -1,51% | 4.783.865,00 |
| 06.02.2026 | 71,91 | 73,36 | 71,07 | 72,86 | 2,25% | 2.239.719,00 |
| 05.02.2026 | 71,91 | 72,39 | 70,80 | 71,26 | 0,65% | 3.559.300,00 |
| 04.02.2026 | 67,14 | 71,33 | 67,14 | 70,80 | 5,34% | 3.394.941,00 |
| 03.02.2026 | 70,35 | 70,61 | 66,79 | 67,21 | -6,64% | 6.000.782,00 |
| 02.02.2026 | 71,41 | 72,64 | 70,77 | 71,99 | 0,35% | 3.061.575,00 |
| 30.01.2026 | 70,86 | 72,11 | 70,22 | 71,74 | 0,55% | 2.846.502,00 |
| 29.01.2026 | 71,90 | 72,57 | 70,59 | 71,35 | -0,92% | 2.766.661,00 |
| 28.01.2026 | 73,80 | 74,14 | 71,89 | 72,01 | -2,37% | 1.815.085,00 |
| 27.01.2026 | 74,82 | 75,13 | 73,00 | 73,76 | -2,23% | 2.034.816,00 |
| 26.01.2026 | 75,41 | 75,74 | 74,12 | 75,44 | 0,31% | 2.940.670,00 |
| 23.01.2026 | 75,25 | 75,89 | 74,64 | 75,21 | -0,96% | 2.015.061,00 |
| 22.01.2026 | 73,92 | 76,47 | 73,75 | 75,94 | 3,53% | 3.680.069,00 |
| 21.01.2026 | 72,36 | 74,60 | 72,25 | 73,35 | 2,34% | 3.921.729,00 |
| 20.01.2026 | 72,77 | 74,56 | 71,56 | 71,67 | -2,89% | 8.126.187,00 |
| 16.01.2026 | 74,70 | 75,34 | 73,76 | 73,80 | -1,59% | 2.831.592,00 |
| 15.01.2026 | 77,50 | 77,50 | 74,79 | 74,99 | -3,21% | 2.772.713,00 |
| 14.01.2026 | 77,54 | 77,99 | 76,82 | 77,48 | 0,01% | 3.466.999,00 |
| 13.01.2026 | 79,00 | 79,34 | 76,85 | 77,47 | -2,77% | 2.971.546,00 |
| 12.01.2026 | 78,69 | 79,78 | 78,00 | 79,68 | 0,20% | 3.006.270,00 |
| 09.01.2026 | 78,81 | 79,89 | 78,12 | 79,52 | 1,05% | 2.533.493,00 |
| 08.01.2026 | 76,86 | 79,81 | 76,25 | 78,69 | 1,54% | 2.439.471,00 |
| 07.01.2026 | 77,20 | 78,13 | 76,24 | 77,50 | 0,61% | 2.475.341,00 |
| 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 |