73,440$
2,34%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 72,02 | 74,18 | 71,80 | 73,44 | 2,34% | 380.746,00 |
| 09.02.2026 | 72,01 | 73,06 | 71,66 | 71,76 | -1,51% | 4.749.355,00 |
| 06.02.2026 | 71,91 | 73,36 | 71,07 | 72,86 | 2,25% | 2.239.719,00 |
| 05.02.2026 | 71,49 | 72,39 | 70,80 | 71,26 | 0,65% | 3.555.904,00 |
| 04.02.2026 | 67,14 | 71,33 | 67,14 | 70,80 | 5,34% | 3.394.632,00 |
| 03.02.2026 | 70,43 | 70,61 | 66,79 | 67,21 | -6,64% | 5.996.642,00 |
| 02.02.2026 | 71,39 | 72,64 | 70,77 | 71,99 | 0,35% | 3.061.205,00 |
| 30.01.2026 | 70,86 | 72,11 | 70,22 | 71,74 | 0,55% | 2.846.502,00 |
| 29.01.2026 | 72,00 | 72,57 | 70,59 | 71,35 | -0,92% | 2.707.043,00 |
| 28.01.2026 | 73,80 | 74,14 | 71,89 | 72,01 | -2,37% | 1.815.085,00 |
| 27.01.2026 | 75,11 | 75,13 | 73,00 | 73,76 | -2,23% | 2.032.922,00 |
| 26.01.2026 | 75,68 | 75,74 | 74,12 | 75,44 | 0,31% | 2.937.963,00 |
| 23.01.2026 | 75,25 | 75,89 | 74,64 | 75,21 | -0,96% | 2.015.061,00 |
| 22.01.2026 | 73,77 | 76,47 | 73,75 | 75,94 | 3,53% | 3.676.634,00 |
| 21.01.2026 | 72,65 | 74,60 | 72,25 | 73,35 | 2,34% | 3.918.610,00 |
| 20.01.2026 | 72,77 | 74,56 | 71,56 | 71,67 | -2,89% | 8.123.474,00 |
| 16.01.2026 | 74,70 | 75,34 | 73,76 | 73,80 | -1,59% | 2.831.592,00 |
| 15.01.2026 | 77,40 | 77,50 | 74,79 | 74,99 | -3,21% | 2.763.934,00 |
| 14.01.2026 | 77,54 | 77,99 | 76,82 | 77,48 | 0,01% | 3.466.080,00 |
| 13.01.2026 | 79,34 | 79,34 | 76,85 | 77,47 | -2,77% | 2.971.259,00 |
| 12.01.2026 | 78,75 | 79,78 | 78,00 | 79,68 | 0,20% | 2.877.182,00 |
| 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% | 2.437.229,00 |
| 07.01.2026 | 77,35 | 78,13 | 76,24 | 77,50 | 0,61% | 2.445.844,00 |
| 06.01.2026 | 76,76 | 77,53 | 76,12 | 77,03 | 0,01% | 7.335.874,00 |
| 05.01.2026 | 75,07 | 78,39 | 74,85 | 77,02 | 1,97% | 3.368.726,00 |
| 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 | 79,61 | 80,09 | 79,17 | 79,31 | -0,91% | 2.565.499,00 |
| 29.12.2025 | 80,19 | 80,50 | 79,42 | 80,04 | -0,39% | 2.320.315,00 |
| 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% | 2.221.929,00 |
| 22.12.2025 | 80,63 | 81,74 | 79,92 | 81,29 | 0,54% | 2.559.675,00 |
| 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% | 2.777.458,00 |
| 17.12.2025 | 81,60 | 83,37 | 81,46 | 82,22 | 0,96% | 2.030.580,00 |
| 16.12.2025 | 81,78 | 82,43 | 80,99 | 81,44 | -0,23% | 2.074.394,00 |
| 15.12.2025 | 82,28 | 82,53 | 81,11 | 81,63 | -0,51% | 2.742.321,00 |
| 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% | 2.237.004,00 |
| 10.12.2025 | 77,53 | 80,58 | 77,43 | 80,34 | 3,66% | 1.727.822,00 |
| 09.12.2025 | 77,51 | 78,73 | 77,22 | 77,50 | -0,53% | 2.524.061,00 |
| 08.12.2025 | 78,57 | 78,57 | 77,16 | 77,91 | -1,19% | 2.854.876,00 |
| 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% | 3.017.558,00 |
| 03.12.2025 | 79,14 | 80,78 | 79,11 | 79,96 | 1,61% | 2.229.780,00 |
| 02.12.2025 | 76,75 | 79,24 | 75,70 | 78,69 | 3,21% | 3.828.905,00 |
| 01.12.2025 | 75,02 | 77,53 | 74,72 | 76,24 | 0,63% | 2.421.582,00 |
| 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 | 73,19 | 74,74 | 73,06 | 74,02 | 1,68% | 2.017.412,00 |
| 24.11.2025 | 73,46 | 73,46 | 72,27 | 72,80 | -0,94% | 3.122.443,00 |
| 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% | 1.690.329,00 |
| 19.11.2025 | 72,34 | 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% | 2.050.944,00 |
| 17.11.2025 | 73,65 | 74,25 | 72,26 | 72,58 | -2,06% | 1.627.600,00 |
| 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% | 1.585.081,00 |
| 12.11.2025 | 77,44 | 78,48 | 77,09 | 77,39 | 0,21% | 1.612.654,00 |
| 11.11.2025 | 76,49 | 77,80 | 76,33 | 77,23 | 2,03% | 1.733.665,00 |
| 10.11.2025 | 76,82 | 77,06 | 74,91 | 75,69 | -0,45% | 2.546.602,00 |
| 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% | 3.471.821,00 |
| 05.11.2025 | 80,43 | 80,85 | 78,19 | 79,20 | -0,95% | 2.800.802,00 |
| 04.11.2025 | 80,70 | 80,99 | 77,10 | 79,96 | 3,71% | 4.159.522,00 |
| 03.11.2025 | 77,24 | 77,50 | 74,71 | 77,10 | -0,85% | 4.337.040,00 |
| 31.10.2025 | 78,00 | 79,06 | 77,05 | 77,76 | -1,18% | 2.876.775,00 |
| 30.10.2025 | 79,28 | 81,22 | 78,62 | 78,69 | -0,66% | 2.059.844,00 |
| 29.10.2025 | 81,50 | 82,54 | 78,67 | 79,21 | -7,50% | 4.651.599,00 |
| 28.10.2025 | 86,79 | 87,22 | 85,59 | 85,63 | -1,34% | 1.468.057,00 |
| 27.10.2025 | 88,24 | 88,77 | 86,73 | 86,79 | -0,65% | 1.396.184,00 |
| 24.10.2025 | 88,69 | 89,01 | 87,34 | 87,36 | -0,14% | 1.286.687,00 |
| 23.10.2025 | 86,84 | 88,20 | 86,53 | 87,48 | 2,11% | 1.183.451,00 |
| 22.10.2025 | 86,75 | 87,38 | 85,62 | 85,67 | -2,27% | 1.612.426,00 |
| 21.10.2025 | 86,50 | 88,22 | 86,50 | 87,66 | 0,74% | 1.275.379,00 |
| 20.10.2025 | 85,84 | 87,22 | 85,52 | 87,02 | 1,87% | 1.262.694,00 |
| 17.10.2025 | 83,68 | 85,60 | 83,65 | 85,42 | 2,10% | 2.372.269,00 |
| 16.10.2025 | 85,65 | 86,34 | 83,65 | 83,66 | -2,83% | 1.744.955,00 |
| 15.10.2025 | 87,29 | 87,29 | 85,26 | 86,10 | -0,43% | 1.243.786,00 |
| 14.10.2025 | 83,18 | 86,92 | 83,09 | 86,47 | 2,67% | 1.982.291,00 |
| 13.10.2025 | 83,67 | 84,75 | 83,35 | 84,22 | 1,65% | 1.133.179,00 |
| 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% | 1.661.433,00 |
| 08.10.2025 | 88,48 | 88,80 | 87,23 | 88,53 | 0,49% | 1.361.290,00 |
| 07.10.2025 | 87,47 | 88,69 | 87,06 | 88,10 | 1,06% | 1.613.495,00 |
| 06.10.2025 | 88,93 | 88,99 | 86,48 | 87,18 | -0,89% | 1.453.149,00 |
| 03.10.2025 | 86,42 | 88,44 | 86,01 | 87,97 | 1,79% | 132.738,00 |
| 02.10.2025 | 84,94 | 86,72 | 84,75 | 86,42 | 1,53% | 2.058.555,00 |
| 01.10.2025 | 83,14 | 85,52 | 83,10 | 85,12 | 2,46% | 1.796.182,00 |
| 30.09.2025 | 86,23 | 86,27 | 81,98 | 83,08 | -3,78% | 3.420.620,00 |
| 29.09.2025 | 85,84 | 86,88 | 84,17 | 86,34 | 2,40% | 3.050.621,00 |
| 26.09.2025 | 84,91 | 85,41 | 84,03 | 84,32 | -0,68% | 2.205.357,00 |
| 25.09.2025 | 86,22 | 87,09 | 84,78 | 84,90 | -2,54% | 2.182.185,00 |
| 24.09.2025 | 86,23 | 87,84 | 86,23 | 87,11 | 1,16% | 2.034.171,00 |
| 23.09.2025 | 86,95 | 88,33 | 86,00 | 86,11 | -0,97% | 3.168.044,00 |
| 22.09.2025 | 85,95 | 87,31 | 85,61 | 86,95 | 0,46% | 3.095.277,00 |
| 19.09.2025 | 86,84 | 87,17 | 85,87 | 86,55 | 0,56% | 4.807.416,00 |
| 18.09.2025 | 85,64 | 86,28 | 84,85 | 86,07 | 0,84% | 1.993.823,00 |