88,190$
-12,01%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 100,00 | 101,06 | 87,11 | 88,19 | -12,01% | 9.842.423,00 |
| 11.11.2026 | 100,68 | 101,58 | 99,72 | 100,23 | -1,34% | 3.184.024,00 |
| 10.11.2026 | 98,46 | 102,91 | 97,75 | 101,59 | 3,91% | 3.311.589,00 |
| 09.11.2026 | 98,36 | 99,64 | 97,67 | 97,77 | 0,38% | 2.741.852,00 |
| 06.11.2026 | 94,03 | 98,54 | 93,29 | 97,40 | 2,55% | 3.648.763,00 |
| 05.11.2026 | 96,94 | 99,73 | 94,97 | 94,98 | -1,16% | 3.702.191,00 |
| 04.11.2026 | 98,12 | 99,38 | 95,59 | 96,09 | -1,95% | 5.443.865,00 |
| 03.11.2026 | 99,16 | 99,97 | 97,24 | 98,00 | -1,64% | 4.099.189,00 |
| 02.11.2026 | 97,43 | 100,37 | 96,02 | 99,63 | 2,88% | 5.746.297,00 |
| 30.10.2026 | 86,52 | 101,32 | 84,66 | 96,84 | 12,97% | 16.726.745,00 |
| 29.10.2026 | 83,95 | 86,71 | 83,69 | 85,72 | 2,60% | 2.322.931,00 |
| 28.10.2026 | 81,04 | 83,77 | 80,85 | 83,55 | 2,60% | 1.692.969,00 |
| 27.10.2026 | 81,77 | 82,48 | 81,12 | 81,43 | -0,53% | 2.247.654,00 |
| 26.10.2026 | 82,35 | 82,79 | 81,11 | 81,86 | -1,16% | 1.731.911,00 |
| 23.10.2026 | 84,57 | 85,42 | 81,90 | 82,82 | -3,56% | 1.991.586,00 |
| 22.10.2026 | 83,28 | 85,98 | 83,07 | 85,88 | 2,81% | 2.586.282,00 |
| 21.10.2026 | 85,13 | 85,13 | 82,93 | 83,53 | -1,52% | 1.526.272,00 |
| 20.10.2026 | 85,07 | 86,32 | 84,72 | 84,82 | 0,27% | 1.471.248,00 |
| 19.10.2026 | 84,15 | 84,88 | 83,51 | 84,59 | 1,10% | 1.402.056,00 |
| 16.10.2026 | 85,00 | 85,67 | 82,69 | 83,67 | -0,59% | 2.664.649,00 |
| 15.10.2026 | 81,73 | 84,45 | 81,32 | 84,17 | 4,05% | 2.177.496,00 |
| 14.10.2026 | 80,95 | 81,83 | 79,35 | 80,89 | -1,21% | 1.536.594,00 |
| 13.10.2026 | 82,33 | 83,11 | 81,26 | 81,88 | -0,22% | 1.844.271,00 |
| 12.10.2026 | 82,26 | 82,90 | 81,87 | 82,06 | -0,17% | 1.005.938,00 |
| 09.10.2026 | 82,43 | 82,77 | 81,09 | 82,20 | -0,69% | 1.776.245,00 |
| 08.10.2026 | 81,99 | 83,10 | 80,32 | 82,77 | 2,08% | 2.184.459,00 |
| 07.10.2026 | 81,27 | 82,43 | 81,04 | 81,08 | -0,87% | 1.482.580,00 |
| 06.10.2026 | 82,61 | 82,98 | 81,25 | 81,79 | -0,47% | 1.783.338,00 |
| 05.10.2026 | 78,30 | 82,47 | 78,03 | 82,18 | 4,85% | 2.399.578,00 |
| 02.10.2026 | 80,30 | 80,50 | 77,92 | 78,38 | -2,38% | 2.516.683,00 |
| 01.10.2026 | 82,00 | 83,13 | 79,97 | 80,29 | -1,69% | 2.569.206,00 |
| 30.09.2026 | 83,40 | 83,81 | 81,36 | 81,67 | -1,99% | 2.344.306,00 |
| 29.09.2026 | 84,57 | 84,57 | 82,81 | 83,33 | -1,62% | 1.751.341,00 |
| 28.09.2026 | 85,05 | 85,64 | 83,76 | 84,70 | -2,07% | 1.887.371,00 |
| 25.09.2026 | 86,21 | 86,77 | 84,97 | 86,49 | 1,38% | 2.159.897,00 |
| 24.09.2026 | 84,23 | 85,46 | 83,14 | 85,31 | 1,56% | 2.256.184,00 |
| 23.09.2026 | 84,46 | 85,44 | 83,19 | 84,00 | -0,92% | 1.721.714,00 |
| 22.09.2026 | 86,15 | 86,25 | 84,36 | 84,78 | -0,60% | 2.325.471,00 |
| 21.09.2026 | 85,71 | 86,61 | 84,18 | 85,29 | 0,27% | 2.342.003,00 |
| 18.09.2026 | 84,99 | 85,66 | 84,14 | 85,06 | -0,40% | 5.790.148,00 |
| 17.09.2026 | 86,95 | 87,41 | 85,38 | 85,40 | -1,26% | 1.821.613,00 |
| 16.09.2026 | 90,09 | 90,09 | 85,41 | 86,49 | -2,80% | 1.954.255,00 |
| 15.09.2026 | 88,55 | 90,02 | 88,39 | 88,98 | -1,34% | 2.291.475,00 |
| 14.09.2026 | 89,47 | 90,55 | 88,92 | 90,19 | 2,15% | 2.505.750,00 |
| 11.09.2026 | 89,17 | 89,42 | 88,09 | 88,29 | -0,29% | 2.030.589,00 |
| 10.09.2026 | 86,87 | 88,97 | 86,18 | 88,55 | 1,76% | 1.642.136,00 |
| 09.09.2026 | 89,00 | 89,01 | 87,00 | 87,02 | -2,68% | 2.551.262,00 |
| 08.09.2026 | 90,64 | 92,54 | 89,14 | 89,42 | -3,37% | 2.575.474,00 |
| 04.09.2026 | 90,69 | 94,08 | 90,19 | 92,54 | 0,84% | 2.970.593,00 |
| 03.09.2026 | 93,76 | 95,18 | 91,24 | 91,77 | -1,12% | 1.685.187,00 |
| 02.09.2026 | 90,29 | 93,61 | 89,73 | 92,81 | 3,05% | 1.968.232,00 |
| 01.09.2026 | 90,33 | 92,00 | 89,73 | 90,06 | -1,09% | 1.657.315,00 |
| 31.08.2026 | 91,28 | 91,86 | 89,87 | 91,05 | -0,84% | 3.243.627,00 |
| 28.08.2026 | 92,70 | 93,67 | 91,55 | 91,82 | -0,99% | 1.869.285,00 |
| 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 |