78,700$
3,53%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 98,28 | 99,41 | 98,06 | 99,01 | 2,02% | 2.341.314,00 |
| 21.03.2025 | 96,70 | 97,80 | 96,09 | 97,05 | -0,34% | 4.603.629,00 |
| 20.03.2025 | 97,17 | 98,41 | 96,95 | 97,38 | -0,75% | 2.559.582,00 |
| 19.03.2025 | 96,41 | 98,27 | 96,03 | 98,12 | 2,36% | 2.743.097,00 |
| 18.03.2025 | 96,00 | 96,37 | 94,48 | 95,86 | 0,19% | 2.378.475,00 |
| 17.03.2025 | 94,23 | 95,95 | 94,08 | 95,68 | 1,53% | 2.344.278,00 |
| 14.03.2025 | 92,76 | 94,39 | 92,18 | 94,24 | 2,23% | 3.081.668,00 |
| 13.03.2025 | 93,24 | 95,34 | 91,66 | 92,18 | -0,78% | 3.092.224,00 |
| 12.03.2025 | 94,57 | 94,77 | 90,99 | 92,90 | -0,38% | 2.159.446,00 |
| 11.03.2025 | 96,80 | 97,17 | 92,84 | 93,25 | -3,94% | 2.565.167,00 |
| 10.03.2025 | 99,15 | 100,31 | 96,84 | 97,07 | -3,67% | 2.728.298,00 |
| 07.03.2025 | 99,51 | 101,32 | 99,05 | 100,77 | 0,63% | 2.108.734,00 |
| 06.03.2025 | 99,42 | 100,89 | 98,96 | 100,14 | -0,14% | 2.000.875,00 |
| 05.03.2025 | 99,42 | 100,97 | 99,05 | 100,28 | 0,74% | 1.785.866,00 |
| 04.03.2025 | 101,27 | 101,66 | 97,88 | 99,54 | -3,41% | 2.549.111,00 |
| 03.03.2025 | 105,50 | 106,07 | 102,20 | 103,05 | -2,12% | 2.607.112,00 |
| 28.02.2025 | 103,42 | 105,56 | 103,21 | 105,28 | 1,97% | 1.997.902,00 |
| 27.02.2025 | 101,96 | 104,29 | 101,90 | 103,25 | 1,70% | 1.661.062,00 |
| 26.02.2025 | 103,02 | 103,55 | 101,43 | 101,52 | -1,85% | 1.908.929,00 |
| 25.02.2025 | 104,89 | 105,56 | 103,17 | 103,43 | -0,39% | 2.078.745,00 |
| 24.02.2025 | 103,12 | 104,05 | 102,50 | 103,84 | 0,64% | 2.619.742,00 |
| 21.02.2025 | 105,29 | 106,26 | 102,72 | 103,18 | -2,27% | 2.189.429,00 |
| 20.02.2025 | 106,90 | 106,90 | 104,25 | 105,58 | -0,92% | 1.806.371,00 |
| 19.02.2025 | 106,54 | 107,27 | 106,01 | 106,56 | -0,47% | 1.602.442,00 |
| 18.02.2025 | 105,55 | 107,09 | 105,46 | 107,06 | 1,35% | 2.672.442,00 |
| 14.02.2025 | 105,28 | 107,00 | 104,71 | 105,63 | 1,44% | 1.975.846,00 |
| 13.02.2025 | 108,55 | 108,78 | 103,31 | 104,13 | -4,32% | 3.986.035,00 |
| 12.02.2025 | 106,93 | 108,99 | 106,42 | 108,83 | 1,63% | 2.960.517,00 |
| 11.02.2025 | 108,74 | 110,02 | 106,88 | 107,08 | -2,32% | 3.072.368,00 |
| 10.02.2025 | 110,10 | 110,48 | 109,27 | 109,62 | 0,02% | 1.426.374,00 |
| 07.02.2025 | 111,57 | 111,79 | 108,74 | 109,60 | -1,39% | 1.771.114,00 |
| 06.02.2025 | 112,32 | 112,50 | 110,89 | 111,15 | -0,58% | 1.136.676,00 |
| 05.02.2025 | 110,60 | 112,13 | 110,53 | 111,80 | 1,59% | 1.453.545,00 |
| 04.02.2025 | 110,21 | 110,54 | 109,02 | 110,05 | -0,56% | 1.248.661,00 |
| 03.02.2025 | 109,82 | 111,56 | 109,21 | 110,67 | -1,93% | 1.585.373,00 |
| 31.01.2025 | 113,38 | 114,17 | 112,36 | 112,85 | -0,05% | 1.621.601,00 |
| 30.01.2025 | 111,25 | 114,00 | 111,20 | 112,91 | 2,35% | 1.350.258,00 |
| 29.01.2025 | 110,42 | 111,05 | 109,79 | 110,32 | -0,05% | 1.129.646,00 |
| 28.01.2025 | 110,71 | 111,13 | 109,70 | 110,38 | -0,38% | 1.222.336,00 |
| 27.01.2025 | 109,05 | 110,83 | 108,81 | 110,80 | 1,60% | 1.232.661,00 |
| 24.01.2025 | 107,93 | 109,31 | 107,90 | 109,05 | 1,10% | 1.146.303,00 |
| 23.01.2025 | 108,64 | 109,05 | 107,32 | 107,86 | -0,61% | 1.529.386,00 |
| 22.01.2025 | 108,20 | 109,20 | 107,98 | 108,52 | -0,05% | 1.239.239,00 |
| 21.01.2025 | 108,91 | 109,69 | 108,11 | 108,57 | 0,14% | 2.184.379,00 |
| 17.01.2025 | 109,74 | 110,12 | 108,18 | 108,42 | -0,62% | 2.575.054,00 |
| 16.01.2025 | 108,74 | 110,05 | 108,57 | 109,10 | 0,07% | 1.191.485,00 |
| 15.01.2025 | 110,51 | 111,18 | 108,68 | 109,02 | 0,85% | 1.516.252,00 |
| 14.01.2025 | 107,34 | 108,33 | 106,97 | 108,10 | 1,20% | 2.091.075,00 |