73,680€
3,75%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 73,07 | 73,51 | 73,02 | 73,49 | 1,30% | - |
| 18.09.2025 | 72,77 | 73,05 | 72,08 | 72,55 | 2,15% | - |
| 17.09.2025 | 71,26 | 71,26 | 71,02 | 71,02 | 1,72% | 24,00 |
| 16.09.2025 | 71,34 | 71,62 | 69,58 | 69,82 | -2,40% | 242,00 |
| 15.09.2025 | 72,62 | 73,00 | 71,54 | 71,54 | -1,68% | 1.051,00 |
| 12.09.2025 | 72,76 | 72,76 | 72,76 | 72,76 | -2,05% | 20,00 |
| 11.09.2025 | 72,76 | 74,28 | 72,76 | 74,28 | 0,16% | 178,00 |
| 10.09.2025 | 74,16 | 74,48 | 74,16 | 74,16 | -0,46% | 455,00 |
| 09.09.2025 | 74,28 | 74,50 | 74,28 | 74,50 | 1,25% | 21,00 |
| 08.09.2025 | 75,22 | 75,22 | 73,38 | 73,58 | -1,10% | 113,00 |
| 05.09.2025 | 74,94 | 74,94 | 74,40 | 74,40 | -0,53% | 443,00 |
| 04.09.2025 | 74,82 | 74,82 | 74,80 | 74,80 | 1,33% | 10,00 |
| 03.09.2025 | 74,62 | 75,10 | 73,82 | 73,82 | 0,05% | 525,00 |
| 02.09.2025 | 75,74 | 75,74 | 73,78 | 73,78 | -2,72% | 363,00 |
| 01.09.2025 | 75,94 | 75,98 | 75,74 | 75,84 | 0,13% | 74,00 |
| 29.08.2025 | 75,04 | 75,74 | 75,04 | 75,74 | 0,80% | 75,00 |
| 28.08.2025 | 75,54 | 75,54 | 75,02 | 75,14 | -0,61% | 118,00 |
| 27.08.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -0,24% | 12,00 |
| 26.08.2025 | 76,06 | 76,42 | 75,36 | 75,78 | -0,92% | 512,00 |
| 25.08.2025 | 76,84 | 76,84 | 75,98 | 76,48 | -0,31% | 23,00 |
| 22.08.2025 | 74,66 | 76,90 | 74,66 | 76,72 | 4,35% | 222,00 |
| 21.08.2025 | 73,00 | 73,52 | 73,00 | 73,52 | -0,86% | 334,00 |
| 20.08.2025 | 74,34 | 74,58 | 73,62 | 74,16 | -1,59% | 116,00 |
| 19.08.2025 | 73,70 | 75,36 | 73,70 | 75,36 | 1,40% | 182,00 |
| 18.08.2025 | 73,78 | 74,96 | 73,78 | 74,32 | -0,08% | 139,00 |
| 15.08.2025 | 74,62 | 75,74 | 74,06 | 74,38 | 0,81% | 172,00 |
| 14.08.2025 | 73,80 | 73,80 | 72,96 | 73,78 | 0,52% | 399,00 |
| 13.08.2025 | 70,36 | 73,40 | 70,30 | 73,40 | 3,44% | 109,00 |
| 12.08.2025 | 69,96 | 71,18 | 69,96 | 70,96 | 1,37% | 127,00 |
| 11.08.2025 | 69,62 | 70,06 | 69,38 | 70,00 | -0,71% | 387,00 |
| 08.08.2025 | 70,80 | 71,16 | 70,50 | 70,50 | 0,74% | 136,00 |
| 07.08.2025 | 73,66 | 73,80 | 69,98 | 69,98 | -3,77% | 829,00 |
| 06.08.2025 | 68,22 | 74,34 | 68,22 | 72,72 | 6,94% | 260,00 |
| 05.08.2025 | 67,72 | 68,00 | 67,72 | 68,00 | 0,47% | 150,00 |
| 04.08.2025 | 67,90 | 67,90 | 67,68 | 67,68 | 1,71% | 51,00 |
| 01.08.2025 | 69,64 | 69,64 | 66,54 | 66,54 | -6,70% | 243,00 |
| 31.07.2025 | 71,98 | 71,98 | 70,68 | 71,32 | -1,05% | 652,00 |
| 30.07.2025 | 72,00 | 72,12 | 71,98 | 72,08 | -0,39% | 222,00 |
| 29.07.2025 | 73,52 | 73,58 | 72,18 | 72,36 | -1,04% | 317,00 |
| 28.07.2025 | 73,68 | 74,02 | 73,12 | 73,12 | -0,65% | 833,00 |
| 25.07.2025 | 70,88 | 73,62 | 70,88 | 73,60 | 4,19% | 552,00 |
| 24.07.2025 | 71,50 | 71,50 | 70,64 | 70,64 | -0,76% | 104,00 |
| 23.07.2025 | 71,92 | 72,16 | 70,50 | 71,18 | -0,50% | 1.915,00 |
| 22.07.2025 | 69,52 | 71,54 | 69,26 | 71,54 | 3,50% | 228,00 |
| 21.07.2025 | 70,76 | 71,10 | 69,12 | 69,12 | -0,97% | 615,00 |
| 18.07.2025 | 70,80 | 70,80 | 69,80 | 69,80 | -3,06% | 54,00 |
| 17.07.2025 | 71,30 | 72,26 | 70,96 | 72,00 | 1,12% | 1.387,00 |
| 16.07.2025 | 70,70 | 72,00 | 68,84 | 71,20 | 3,73% | 2.111,00 |
| 15.07.2025 | 68,50 | 68,64 | 68,20 | 68,64 | 0,41% | 195,00 |
| 14.07.2025 | 67,70 | 69,10 | 67,70 | 68,36 | 0,95% | 72,00 |
| 11.07.2025 | 69,58 | 69,58 | 67,60 | 67,72 | -3,17% | 270,00 |
| 10.07.2025 | 68,50 | 69,94 | 68,50 | 69,94 | 1,07% | 273,00 |
| 09.07.2025 | 68,98 | 69,20 | 68,98 | 69,20 | -0,35% | 25,00 |
| 08.07.2025 | 68,44 | 69,44 | 68,26 | 69,44 | 1,91% | 145,00 |
| 07.07.2025 | 68,38 | 70,02 | 68,08 | 68,14 | -2,27% | 184,00 |
| 04.07.2025 | 69,72 | 69,72 | 69,72 | 69,72 | -0,11% | 9,00 |
| 03.07.2025 | 69,76 | 69,80 | 69,42 | 69,80 | 1,19% | 51,00 |
| 02.07.2025 | 69,58 | 69,88 | 68,98 | 68,98 | -1,40% | 261,00 |
| 01.07.2025 | 67,94 | 69,96 | 67,52 | 69,96 | 3,19% | 114,00 |
| 30.06.2025 | 67,42 | 67,92 | 67,42 | 67,80 | 1,38% | 454,00 |
| 26.06.2025 | 66,88 | 66,90 | 66,84 | 66,88 | -0,65% | 61,00 |
| 25.06.2025 | 68,32 | 68,32 | 66,82 | 67,32 | -0,47% | 278,00 |
| 24.06.2025 | 66,36 | 67,64 | 66,36 | 67,64 | 1,11% | 169,00 |
| 23.06.2025 | 66,32 | 66,90 | 66,32 | 66,90 | 0,42% | 285,00 |
| 20.06.2025 | 66,04 | 66,94 | 66,04 | 66,62 | 0,60% | 121,00 |
| 19.06.2025 | 65,82 | 66,22 | 65,82 | 66,22 | -0,15% | 51,00 |
| 18.06.2025 | 66,46 | 66,46 | 66,32 | 66,32 | -0,42% | 49,00 |
| 16.06.2025 | 64,90 | 66,60 | 64,86 | 66,60 | 2,24% | 19,00 |
| 13.06.2025 | 66,54 | 67,14 | 65,14 | 65,14 | -3,35% | 562,00 |
| 12.06.2025 | 69,10 | 69,10 | 67,40 | 67,40 | -2,74% | 250,00 |
| 11.06.2025 | 70,72 | 70,72 | 69,30 | 69,30 | -1,90% | 29,00 |
| 10.06.2025 | 69,30 | 70,78 | 68,80 | 70,64 | 2,91% | 642,00 |
| 09.06.2025 | 68,12 | 68,66 | 68,12 | 68,64 | 1,54% | 303,00 |
| 06.06.2025 | 67,04 | 67,64 | 67,04 | 67,60 | 1,05% | 187,00 |
| 05.06.2025 | 67,08 | 67,26 | 66,28 | 66,90 | -0,39% | 146,00 |
| 04.06.2025 | 66,50 | 67,34 | 66,50 | 67,16 | 0,66% | 93,00 |
| 03.06.2025 | 65,50 | 66,72 | 65,50 | 66,72 | 2,02% | 181,00 |
| 02.06.2025 | 66,18 | 66,18 | 64,60 | 65,40 | -1,42% | 64,00 |
| 30.05.2025 | 67,08 | 67,14 | 66,34 | 66,34 | 0,52% | 316,00 |
| 29.05.2025 | 67,90 | 67,90 | 66,00 | 66,00 | -1,32% | 153,00 |
| 28.05.2025 | 67,14 | 67,14 | 66,88 | 66,88 | 0,75% | 55,00 |
| 27.05.2025 | 65,94 | 66,38 | 65,94 | 66,38 | 0,58% | 235,00 |
| 26.05.2025 | 65,70 | 66,10 | 65,40 | 66,00 | 1,29% | 125,00 |
| 23.05.2025 | 67,06 | 67,06 | 65,16 | 65,16 | -2,72% | 19,00 |
| 22.05.2025 | 66,98 | 66,98 | 66,98 | 66,98 | -0,27% | 100,00 |
| 21.05.2025 | 70,26 | 70,62 | 66,70 | 67,16 | -5,41% | 1.084,00 |
| 20.05.2025 | 71,74 | 71,88 | 71,00 | 71,00 | -1,63% | 273,00 |
| 19.05.2025 | 72,86 | 72,86 | 72,16 | 72,18 | -0,91% | 67,00 |
| 16.05.2025 | 73,70 | 73,70 | 72,84 | 72,84 | -2,39% | 59,00 |
| 15.05.2025 | 74,08 | 74,62 | 73,74 | 74,62 | 1,72% | 10,00 |
| 14.05.2025 | 74,26 | 74,42 | 73,36 | 73,36 | -1,50% | 199,00 |
| 13.05.2025 | 74,32 | 75,26 | 74,02 | 74,48 | -0,37% | 628,00 |
| 12.05.2025 | 73,34 | 75,76 | 72,80 | 74,76 | 4,94% | 441,00 |
| 09.05.2025 | 71,14 | 71,24 | 70,80 | 71,24 | 1,54% | 56,00 |
| 08.05.2025 | 71,08 | 71,08 | 70,16 | 70,16 | 1,68% | 312,00 |
| 07.05.2025 | 70,08 | 70,80 | 69,00 | 69,00 | -0,66% | 290,00 |
| 06.05.2025 | 69,76 | 69,76 | 69,00 | 69,46 | -1,78% | 44,00 |
| 05.05.2025 | 69,04 | 70,96 | 69,04 | 70,72 | 1,43% | 101,00 |
| 02.05.2025 | 67,92 | 69,72 | 67,56 | 69,72 | 4,06% | 636,00 |
| 30.04.2025 | 67,12 | 67,48 | 65,30 | 67,00 | -0,59% | 869,00 |