91,810$
-1,00%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 93,09 | 93,50 | 91,55 | 91,91 | -0,89% | 232.007,00 |
| 27.08.2026 | 92,68 | 93,45 | 91,69 | 92,74 | -0,24% | 1.852.159,00 |
| 26.08.2026 | 93,66 | 94,00 | 92,71 | 92,96 | -0,92% | 1.707.104,00 |
| 25.08.2026 | 93,86 | 94,89 | 92,74 | 93,82 | -0,51% | 2.078.269,00 |
| 24.08.2026 | 94,00 | 95,88 | 93,63 | 94,30 | 0,87% | 3.084.443,00 |
| 21.08.2026 | 91,58 | 94,64 | 91,58 | 93,49 | 1,31% | 4.132.110,00 |
| 20.08.2026 | 91,61 | 92,93 | 90,85 | 92,28 | 0,59% | 1.581.149,00 |
| 19.08.2026 | 90,47 | 92,53 | 90,38 | 91,74 | 1,52% | 1.822.478,00 |
| 18.08.2026 | 91,66 | 93,05 | 90,36 | 90,37 | -0,01% | 1.442.566,00 |
| 17.08.2026 | 92,03 | 92,45 | 90,18 | 90,38 | -2,87% | 2.716.989,00 |
| 14.08.2026 | 94,71 | 95,23 | 92,00 | 93,05 | -1,88% | 2.498.134,00 |
| 13.08.2026 | 88,90 | 95,58 | 88,60 | 94,83 | 7,12% | 3.439.165,00 |
| 12.08.2026 | 85,75 | 88,74 | 84,20 | 88,53 | 3,11% | 2.732.528,00 |
| 11.08.2026 | 85,96 | 86,91 | 85,58 | 85,86 | -0,31% | 2.101.716,00 |
| 10.08.2026 | 85,70 | 86,93 | 84,99 | 86,13 | 0,01% | 2.575.980,00 |
| 07.08.2026 | 87,60 | 88,50 | 84,64 | 86,12 | -1,79% | 5.308.758,00 |
| 06.08.2026 | 87,52 | 87,79 | 85,70 | 87,69 | 0,24% | 4.880.853,00 |
| 05.08.2026 | 87,78 | 90,85 | 86,00 | 87,48 | -0,87% | 4.156.648,00 |
| 04.08.2026 | 84,46 | 88,57 | 84,46 | 88,25 | 2,39% | 4.008.875,00 |
| 03.08.2026 | 85,75 | 87,09 | 84,10 | 86,19 | 2,51% | 3.156.907,00 |
| 31.07.2026 | 85,67 | 86,25 | 83,87 | 84,08 | -3,18% | 3.003.962,00 |
| 30.07.2026 | 86,79 | 87,53 | 84,83 | 86,84 | -1,62% | 2.762.094,00 |
| 29.07.2026 | 86,57 | 89,10 | 86,29 | 88,27 | 0,93% | 2.933.680,00 |
| 28.07.2026 | 84,93 | 87,53 | 84,59 | 87,46 | 4,04% | 3.522.909,00 |
| 27.07.2026 | 82,02 | 84,34 | 82,02 | 84,06 | 3,88% | 3.384.086,00 |
| 24.07.2026 | 78,56 | 81,15 | 78,13 | 80,92 | 3,93% | 2.981.829,00 |
| 23.07.2026 | 78,70 | 78,88 | 77,25 | 77,86 | -1,41% | 2.589.294,00 |
| 22.07.2026 | 80,80 | 80,85 | 78,49 | 78,97 | -1,37% | 2.338.973,00 |
| 21.07.2026 | 82,00 | 82,80 | 79,68 | 80,07 | -2,79% | 2.268.027,00 |
| 20.07.2026 | 80,90 | 83,03 | 78,87 | 82,37 | 5,85% | 5.775.204,00 |
| 17.07.2026 | 80,07 | 81,96 | 77,74 | 77,82 | -3,32% | 2.806.981,00 |
| 16.07.2026 | 78,85 | 80,76 | 78,75 | 80,49 | 2,90% | 4.021.111,00 |
| 15.07.2026 | 78,03 | 80,59 | 76,79 | 78,22 | 3,07% | 3.426.931,00 |
| 14.07.2026 | 75,40 | 76,48 | 74,69 | 75,89 | -1,25% | 2.129.826,00 |
| 13.07.2026 | 76,77 | 78,03 | 76,54 | 76,85 | 1,07% | 3.339.087,00 |
| 10.07.2026 | 75,62 | 76,84 | 75,21 | 76,04 | 2,23% | 2.285.326,00 |
| 09.07.2026 | 72,50 | 74,42 | 71,45 | 74,38 | 1,88% | 2.154.383,00 |
| 08.07.2026 | 76,79 | 76,79 | 72,13 | 73,01 | -5,90% | 2.852.976,00 |
| 07.07.2026 | 78,00 | 79,32 | 77,52 | 77,59 | 0,23% | 2.180.895,00 |
| 06.07.2026 | 78,38 | 78,40 | 76,51 | 77,41 | -1,55% | 3.071.748,00 |
| 02.07.2026 | 75,75 | 78,71 | 75,55 | 78,63 | 4,77% | 4.358.965,00 |
| 01.07.2026 | 73,51 | 76,59 | 72,62 | 75,05 | 3,43% | 4.222.191,00 |
| 30.06.2026 | 70,86 | 72,67 | 69,65 | 72,56 | 2,02% | 2.648.320,00 |
| 29.06.2026 | 70,00 | 71,50 | 69,73 | 71,12 | 1,89% | 2.624.447,00 |
| 26.06.2026 | 67,57 | 69,99 | 67,50 | 69,80 | 2,41% | 3.917.816,00 |
| 25.06.2026 | 67,46 | 69,20 | 66,89 | 68,16 | 1,61% | 3.083.384,00 |
| 24.06.2026 | 64,40 | 67,39 | 64,40 | 67,08 | 4,36% | 3.902.212,00 |
| 23.06.2026 | 64,72 | 65,50 | 63,66 | 64,28 | -1,24% | 2.765.277,00 |
| 22.06.2026 | 66,08 | 67,51 | 64,94 | 65,09 | -2,68% | 3.292.535,00 |
| 18.06.2026 | 66,64 | 67,98 | 65,81 | 66,88 | 0,78% | 6.117.794,00 |
| 17.06.2026 | 68,06 | 70,11 | 65,85 | 66,36 | -3,11% | 3.297.314,00 |
| 16.06.2026 | 67,85 | 69,26 | 67,39 | 68,49 | 1,50% | 4.897.802,00 |
| 15.06.2026 | 69,18 | 70,50 | 67,09 | 67,48 | -0,34% | 3.569.240,00 |
| 12.06.2026 | 65,95 | 68,03 | 65,62 | 67,71 | 3,47% | 4.199.773,00 |
| 11.06.2026 | 62,78 | 65,53 | 61,16 | 65,44 | 4,75% | 4.885.454,00 |
| 10.06.2026 | 63,07 | 64,32 | 62,24 | 62,47 | -2,10% | 3.752.447,00 |
| 09.06.2026 | 63,92 | 66,27 | 63,20 | 63,81 | -1,07% | 3.966.547,00 |
| 08.06.2026 | 65,86 | 66,51 | 64,32 | 64,50 | -2,74% | 3.115.348,00 |
| 05.06.2026 | 67,38 | 67,53 | 65,03 | 66,32 | -2,20% | 4.600.414,00 |
| 04.06.2026 | 69,25 | 70,33 | 67,63 | 67,81 | -0,06% | 5.065.247,00 |
| 03.06.2026 | 73,00 | 73,17 | 63,80 | 67,85 | -8,35% | 11.466.945,00 |
| 02.06.2026 | 74,33 | 74,85 | 73,03 | 74,03 | -1,90% | 3.729.434,00 |
| 01.06.2026 | 75,75 | 76,06 | 73,91 | 75,46 | -0,07% | 5.267.165,00 |
| 29.05.2026 | 74,00 | 75,66 | 73,53 | 75,51 | 2,11% | 3.968.985,00 |
| 28.05.2026 | 73,02 | 75,11 | 72,58 | 73,95 | 0,67% | 3.019.691,00 |
| 27.05.2026 | 73,41 | 75,60 | 73,12 | 73,46 | 0,25% | 3.581.119,00 |
| 26.05.2026 | 73,23 | 73,75 | 72,29 | 73,28 | 0,03% | 2.322.124,00 |
| 22.05.2026 | 72,64 | 74,00 | 72,53 | 73,26 | 0,92% | 2.094.252,00 |
| 21.05.2026 | 70,12 | 73,00 | 69,15 | 72,59 | 2,56% | 3.872.676,00 |
| 20.05.2026 | 68,47 | 70,91 | 66,76 | 70,78 | 4,18% | 3.193.876,00 |
| 19.05.2026 | 69,52 | 70,00 | 67,61 | 67,94 | -1,06% | 2.832.996,00 |
| 18.05.2026 | 67,43 | 69,90 | 67,30 | 68,67 | 1,61% | 2.815.506,00 |
| 15.05.2026 | 67,79 | 68,84 | 67,21 | 67,58 | 0,37% | 2.565.992,00 |
| 14.05.2026 | 67,36 | 68,15 | 66,38 | 67,33 | 0,48% | 2.141.968,00 |
| 13.05.2026 | 67,99 | 67,99 | 66,13 | 67,01 | -2,33% | 3.376.302,00 |
| 12.05.2026 | 68,76 | 69,47 | 67,63 | 68,61 | -0,23% | 2.717.408,00 |
| 11.05.2026 | 68,73 | 69,78 | 68,32 | 68,77 | -0,61% | 2.384.861,00 |
| 08.05.2026 | 69,99 | 70,60 | 68,58 | 69,19 | -1,34% | 3.560.733,00 |
| 07.05.2026 | 69,50 | 72,48 | 68,53 | 70,13 | 0,72% | 5.237.730,00 |
| 06.05.2026 | 72,30 | 74,20 | 67,96 | 69,63 | 0,23% | 5.748.924,00 |
| 05.05.2026 | 70,70 | 71,07 | 69,04 | 69,47 | -3,25% | 5.095.920,00 |
| 04.05.2026 | 72,23 | 73,58 | 71,45 | 71,80 | -0,77% | 3.492.521,00 |
| 01.05.2026 | 72,90 | 73,46 | 71,71 | 72,36 | 0,56% | 2.871.753,00 |
| 30.04.2026 | 70,61 | 72,55 | 69,88 | 71,96 | 1,39% | 4.851.723,00 |
| 29.04.2026 | 68,76 | 71,22 | 68,40 | 70,97 | 4,54% | 3.161.324,00 |
| 28.04.2026 | 68,75 | 70,19 | 67,85 | 67,89 | -0,64% | 1.790.975,00 |
| 27.04.2026 | 67,55 | 69,02 | 67,35 | 68,33 | 0,84% | 2.379.483,00 |
| 24.04.2026 | 67,38 | 67,78 | 66,50 | 67,76 | -0,15% | 1.519.406,00 |
| 23.04.2026 | 70,66 | 71,39 | 67,00 | 67,86 | -5,25% | 2.239.625,00 |
| 22.04.2026 | 71,70 | 72,69 | 70,95 | 71,62 | 0,04% | 2.118.038,00 |
| 21.04.2026 | 73,00 | 74,61 | 71,50 | 71,59 | -1,70% | 2.128.195,00 |
| 20.04.2026 | 71,98 | 73,37 | 71,95 | 72,83 | 0,64% | 1.617.953,00 |
| 17.04.2026 | 71,51 | 73,01 | 70,81 | 72,37 | 2,16% | 4.018.310,00 |
| 16.04.2026 | 70,69 | 71,15 | 69,89 | 70,84 | 0,95% | 1.849.251,00 |
| 15.04.2026 | 69,05 | 70,72 | 68,90 | 70,17 | 2,29% | 2.496.630,00 |
| 14.04.2026 | 68,51 | 69,59 | 68,15 | 68,60 | 0,68% | 1.850.641,00 |
| 13.04.2026 | 64,95 | 68,26 | 64,66 | 68,14 | 4,13% | 2.510.392,00 |
| 10.04.2026 | 65,66 | 66,17 | 65,00 | 65,44 | -0,67% | 3.691.889,00 |
| 09.04.2026 | 64,37 | 65,91 | 63,26 | 65,88 | 1,24% | 2.426.664,00 |
| 08.04.2026 | 66,00 | 67,70 | 64,46 | 65,07 | 3,78% | 2.982.944,00 |