86,770$
-0,48%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.255.842,00 |
| 13.08.2025 | 82,96 | 86,53 | 82,72 | 86,46 | 4,94% | 2.821.003,00 |
| 12.08.2025 | 82,12 | 83,59 | 81,09 | 82,39 | 1,93% | 2.693.529,00 |
| 11.08.2025 | 81,39 | 82,74 | 80,59 | 80,83 | -0,21% | 3.674.837,00 |
| 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% | 3.433.407,00 |
| 06.08.2025 | 87,70 | 87,86 | 81,52 | 85,54 | 9,09% | 5.166.457,00 |
| 05.08.2025 | 78,94 | 79,23 | 77,39 | 78,41 | -0,61% | 2.546.745,00 |
| 04.08.2025 | 78,54 | 79,37 | 78,16 | 78,89 | 1,09% | 1.981.415,00 |
| 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% | 1.761.891,00 |
| 30.07.2025 | 83,65 | 83,65 | 81,06 | 81,44 | -2,15% | 2.185.520,00 |
| 29.07.2025 | 84,91 | 84,92 | 83,02 | 83,23 | -1,75% | 1.651.291,00 |
| 28.07.2025 | 85,37 | 86,10 | 84,33 | 84,71 | -1,22% | 1.600.643,00 |
| 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% | 1.243.569,00 |
| 23.07.2025 | 84,01 | 84,67 | 83,10 | 83,90 | -0,25% | 2.488.655,00 |
| 22.07.2025 | 81,83 | 84,26 | 81,62 | 84,11 | 3,65% | 2.378.198,00 |
| 21.07.2025 | 82,04 | 82,60 | 81,05 | 81,15 | -0,95% | 2.021.284,00 |
| 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% | 2.697.541,00 |
| 16.07.2025 | 82,25 | 83,18 | 79,71 | 82,66 | 6,51% | 3.987.776,00 |
| 15.07.2025 | 79,83 | 79,83 | 77,60 | 77,61 | -2,37% | 2.084.844,00 |
| 14.07.2025 | 79,55 | 80,49 | 79,00 | 79,49 | 0,88% | 1.527.521,00 |
| 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% | 2.894.947,00 |
| 09.07.2025 | 80,92 | 81,50 | 79,44 | 80,65 | -0,01% | 1.314.138,00 |
| 08.07.2025 | 80,44 | 82,00 | 80,34 | 80,66 | 0,72% | 1.527.979,00 |
| 07.07.2025 | 81,27 | 82,05 | 79,31 | 80,08 | -2,16% | 1.468.679,00 |
| 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% | 1.627.023,00 |
| 01.07.2025 | 79,73 | 82,94 | 79,73 | 81,97 | 2,41% | 2.126.507,00 |
| 30.06.2025 | 79,32 | 80,34 | 78,75 | 80,04 | 1,68% | 2.777.682,00 |
| 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% | 2.773.790,00 |
| 24.06.2025 | 77,51 | 79,25 | 77,29 | 78,98 | 3,44% | 2.446.034,00 |
| 23.06.2025 | 76,50 | 77,21 | 74,86 | 76,35 | -0,37% | 3.418.825,00 |
| 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% | 1.858.809,00 |
| 16.06.2025 | 75,79 | 77,07 | 75,08 | 76,83 | 2,96% | 6.746.396,00 |
| 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% | 2.349.413,00 |
| 11.06.2025 | 80,86 | 80,86 | 79,35 | 79,63 | -1,36% | 3.490.105,00 |
| 10.06.2025 | 79,10 | 80,81 | 78,86 | 80,73 | 2,25% | 1.937.087,00 |
| 09.06.2025 | 77,85 | 78,99 | 77,25 | 78,95 | 2,71% | 2.345.347,00 |
| 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% | 1.595.032,00 |
| 04.06.2025 | 76,04 | 77,14 | 75,92 | 76,69 | 1,20% | 2.271.897,00 |
| 03.06.2025 | 75,23 | 75,99 | 73,82 | 75,78 | 1,16% | 1.744.952,00 |
| 02.06.2025 | 74,90 | 75,03 | 73,69 | 74,91 | -0,93% | 1.800.242,00 |
| 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% | 2.594.920,00 |
| 28.05.2025 | 75,91 | 76,69 | 74,86 | 74,99 | -1,00% | 4.745.890,00 |
| 27.05.2025 | 74,99 | 75,90 | 74,50 | 75,75 | 2,24% | 2.086.564,00 |
| 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% | 2.270.996,00 |
| 21.05.2025 | 78,55 | 78,95 | 75,67 | 75,72 | -5,03% | 4.451.694,00 |
| 20.05.2025 | 80,57 | 80,99 | 79,65 | 79,73 | -1,39% | 2.298.263,00 |
| 19.05.2025 | 81,00 | 81,90 | 80,66 | 80,85 | -1,85% | 2.686.672,00 |
| 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% | 8.021.041,00 |
| 14.05.2025 | 82,67 | 83,18 | 82,20 | 83,16 | 0,48% | 2.552.743,00 |
| 13.05.2025 | 83,51 | 83,51 | 82,57 | 82,76 | -0,46% | 2.493.435,00 |
| 12.05.2025 | 83,54 | 85,00 | 82,35 | 83,14 | 3,28% | 3.225.151,00 |
| 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% | 5.353.645,00 |
| 07.05.2025 | 79,51 | 80,35 | 77,77 | 78,89 | -0,49% | 3.118.940,00 |
| 06.05.2025 | 78,43 | 79,68 | 77,01 | 79,28 | 0,04% | 3.932.310,00 |
| 05.05.2025 | 78,35 | 80,47 | 78,03 | 79,25 | 0,51% | 3.530.662,00 |
| 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% | 2.721.005,00 |
| 30.04.2025 | 74,88 | 76,59 | 73,94 | 76,31 | -0,42% | 2.968.191,00 |
| 29.04.2025 | 74,57 | 76,78 | 74,03 | 76,63 | 3,12% | 3.007.885,00 |
| 28.04.2025 | 72,62 | 74,91 | 72,62 | 74,31 | 2,52% | 5.080.227,00 |
| 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% | 6.356.801,00 |
| 23.04.2025 | 73,02 | 74,55 | 71,48 | 71,76 | 0,52% | 4.298.387,00 |
| 22.04.2025 | 68,38 | 71,81 | 68,19 | 71,39 | 5,81% | 8.115.228,00 |
| 21.04.2025 | 68,63 | 69,66 | 65,93 | 67,47 | -2,86% | 7.943.171,00 |
| 17.04.2025 | 75,26 | 76,72 | 68,48 | 69,46 | -17,43% | 17.560.931,00 |
| 16.04.2025 | 85,00 | 85,71 | 83,37 | 84,12 | -1,52% | 3.396.420,00 |
| 15.04.2025 | 85,52 | 86,26 | 85,28 | 85,42 | 0,42% | 1.521.896,00 |
| 14.04.2025 | 86,54 | 86,62 | 84,35 | 85,06 | 0,12% | 2.196.968,00 |
| 11.04.2025 | 83,30 | 85,53 | 80,93 | 84,96 | 2,07% | 2.832.888,00 |
| 10.04.2025 | 87,25 | 88,21 | 80,76 | 83,24 | -7,78% | 3.731.727,00 |
| 09.04.2025 | 78,40 | 90,96 | 77,83 | 90,26 | 13,58% | 4.635.051,00 |
| 08.04.2025 | 86,37 | 86,37 | 78,05 | 79,47 | -3,71% | 5.296.595,00 |
| 07.04.2025 | 81,79 | 87,16 | 78,32 | 82,53 | -2,77% | 5.447.529,00 |
| 04.04.2025 | 89,92 | 90,23 | 84,50 | 84,88 | -8,71% | 6.327.926,00 |
| 03.04.2025 | 95,63 | 96,24 | 92,79 | 92,98 | -6,65% | 3.587.773,00 |
| 02.04.2025 | 97,22 | 99,99 | 97,03 | 99,60 | 1,18% | 1.743.942,00 |
| 01.04.2025 | 97,72 | 98,80 | 96,91 | 98,44 | 0,53% | 1.815.567,00 |
| 31.03.2025 | 96,66 | 98,65 | 95,74 | 97,92 | 0,41% | 2.258.476,00 |
| 28.03.2025 | 99,19 | 99,76 | 96,97 | 97,52 | -1,96% | 1.830.104,00 |
| 27.03.2025 | 99,66 | 99,98 | 98,69 | 99,47 | -0,45% | 1.984.117,00 |
| 26.03.2025 | 99,47 | 100,56 | 99,16 | 99,92 | 1,02% | 1.961.498,00 |
| 25.03.2025 | 99,52 | 100,29 | 98,34 | 98,91 | -0,10% | 2.105.604,00 |