57,310€
-7,56%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 57,96 | 57,96 | 57,58 | 57,58 | -7,13% | 65,00 |
| 25.03.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 1,21% | 20,00 |
| 24.03.2026 | 60,74 | 61,26 | 60,60 | 61,26 | 0,53% | 402,00 |
| 23.03.2026 | 59,56 | 60,94 | 59,56 | 60,94 | 2,73% | 632,00 |
| 20.03.2026 | 59,42 | 59,42 | 59,32 | 59,32 | -2,63% | 269,00 |
| 18.03.2026 | 60,92 | 60,92 | 60,92 | 60,92 | -3,94% | 37,00 |
| 17.03.2026 | 62,74 | 63,42 | 62,68 | 63,42 | 8,19% | 2.959,00 |
| 16.03.2026 | 61,08 | 61,08 | 58,62 | 58,62 | -2,62% | 1.493,00 |
| 13.03.2026 | 61,28 | 61,28 | 60,20 | 60,20 | -1,54% | 25,00 |
| 12.03.2026 | 61,14 | 61,14 | 61,14 | 61,14 | -2,58% | 20,00 |
| 11.03.2026 | 63,82 | 63,82 | 62,32 | 62,76 | -2,06% | 18,00 |
| 10.03.2026 | 64,08 | 64,08 | 64,08 | 64,08 | 0,75% | 1,00 |
| 09.03.2026 | 64,82 | 66,00 | 63,00 | 63,60 | -1,79% | 384,00 |
| 06.03.2026 | 67,24 | 67,28 | 64,76 | 64,76 | -3,11% | 393,00 |
| 05.03.2026 | 67,08 | 67,12 | 66,84 | 66,84 | 0,91% | 9,00 |
| 04.03.2026 | 66,24 | 66,24 | 66,24 | 66,24 | -0,48% | 160,00 |
| 03.03.2026 | 65,64 | 66,56 | 65,50 | 66,56 | -0,18% | 118,00 |
| 02.03.2026 | 64,02 | 66,72 | 64,00 | 66,68 | 2,49% | 918,00 |
| 27.02.2026 | 65,68 | 66,00 | 64,86 | 65,06 | -1,72% | 337,00 |
| 26.02.2026 | 65,74 | 66,24 | 65,74 | 66,20 | 1,85% | 54,00 |
| 25.02.2026 | 66,36 | 66,36 | 64,74 | 65,00 | -3,99% | 269,00 |
| 24.02.2026 | 67,98 | 67,98 | 67,70 | 67,70 | -0,06% | 423,00 |
| 23.02.2026 | 69,44 | 69,70 | 67,74 | 67,74 | -2,50% | 303,00 |
| 20.02.2026 | 68,30 | 69,48 | 67,90 | 69,48 | 1,67% | 1.123,00 |
| 19.02.2026 | 68,94 | 69,14 | 67,42 | 68,34 | -0,76% | 515,00 |
| 18.02.2026 | 62,74 | 69,12 | 62,74 | 68,86 | 17,43% | 565,00 |
| 17.02.2026 | 57,82 | 58,64 | 57,68 | 58,64 | 1,59% | 455,00 |
| 16.02.2026 | 57,92 | 58,10 | 57,62 | 57,72 | -0,52% | 252,00 |
| 13.02.2026 | 58,12 | 58,36 | 57,74 | 58,02 | -0,79% | 184,00 |
| 12.02.2026 | 60,82 | 60,92 | 57,80 | 58,48 | -4,29% | 816,00 |
| 11.02.2026 | 61,74 | 62,22 | 61,10 | 61,10 | -0,65% | 693,00 |
| 10.02.2026 | 60,16 | 61,90 | 60,02 | 61,50 | 1,35% | 950,00 |
| 09.02.2026 | 61,40 | 61,56 | 60,02 | 60,68 | -1,91% | 820,00 |
| 06.02.2026 | 60,84 | 61,86 | 60,78 | 61,86 | 1,41% | 280,00 |
| 05.02.2026 | 60,02 | 61,00 | 59,72 | 61,00 | 2,14% | 756,00 |
| 04.02.2026 | 57,00 | 59,72 | 56,82 | 59,72 | 5,14% | 1.499,00 |
| 03.02.2026 | 61,06 | 61,22 | 56,54 | 56,80 | -7,19% | 2.859,00 |
| 02.02.2026 | 59,42 | 61,22 | 59,42 | 61,20 | 3,03% | 409,00 |
| 30.01.2026 | 59,12 | 59,40 | 59,12 | 59,40 | -0,27% | 1.508,00 |
| 29.01.2026 | 60,24 | 62,50 | 59,42 | 59,56 | -1,55% | 1.656,00 |
| 28.01.2026 | 61,82 | 61,90 | 60,28 | 60,50 | -1,50% | 1.416,00 |
| 27.01.2026 | 63,84 | 63,84 | 61,42 | 61,42 | -3,43% | 939,00 |
| 26.01.2026 | 63,28 | 63,60 | 63,28 | 63,60 | 0,54% | 460,00 |
| 23.01.2026 | 64,80 | 64,80 | 63,26 | 63,26 | -1,49% | 210,00 |
| 22.01.2026 | 62,98 | 64,90 | 62,98 | 64,22 | 0,94% | 53,00 |
| 21.01.2026 | 61,48 | 63,62 | 61,24 | 63,62 | 3,05% | 254,00 |
| 20.01.2026 | 61,80 | 62,76 | 61,74 | 61,74 | -1,69% | 132,00 |
| 19.01.2026 | 63,02 | 63,02 | 62,54 | 62,80 | -1,47% | 507,00 |
| 16.01.2026 | 65,00 | 65,04 | 63,74 | 63,74 | -1,94% | 533,00 |
| 15.01.2026 | 66,52 | 67,08 | 65,00 | 65,00 | -1,75% | 958,00 |
| 14.01.2026 | 66,54 | 67,00 | 66,00 | 66,16 | -0,87% | 987,00 |
| 13.01.2026 | 67,26 | 67,26 | 66,74 | 66,74 | -1,77% | 33,00 |
| 12.01.2026 | 67,42 | 67,94 | 66,90 | 67,94 | -0,21% | 560,00 |
| 09.01.2026 | 67,36 | 68,08 | 67,36 | 68,08 | 1,61% | 275,00 |
| 08.01.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 1,27% | 19,00 |
| 07.01.2026 | 65,86 | 66,36 | 65,86 | 66,16 | 1,16% | 92,00 |
| 06.01.2026 | 65,40 | 66,16 | 65,40 | 65,40 | -0,52% | 439,00 |
| 05.01.2026 | 64,88 | 65,74 | 64,74 | 65,74 | 2,43% | 114,00 |
| 02.01.2026 | 66,18 | 66,50 | 63,96 | 64,18 | -5,37% | 557,00 |
| 30.12.2025 | 67,84 | 67,98 | 67,82 | 67,82 | -0,26% | 330,00 |
| 29.12.2025 | 68,46 | 68,46 | 67,66 | 68,00 | -0,53% | 509,00 |
| 23.12.2025 | 69,12 | 69,32 | 68,36 | 68,36 | -1,13% | 401,00 |
| 22.12.2025 | 69,12 | 69,14 | 68,56 | 69,14 | 0,20% | 469,00 |
| 19.12.2025 | 70,10 | 70,10 | 69,00 | 69,00 | -1,68% | 247,00 |
| 18.12.2025 | 69,90 | 70,56 | 69,90 | 70,18 | 0,72% | 893,00 |
| 17.12.2025 | 69,66 | 70,22 | 69,24 | 69,68 | 0,35% | 729,00 |
| 16.12.2025 | 69,32 | 69,76 | 69,32 | 69,44 | 0,26% | 680,00 |
| 15.12.2025 | 70,18 | 70,34 | 69,26 | 69,26 | -1,06% | 849,00 |
| 12.12.2025 | 70,34 | 70,34 | 70,00 | 70,00 | 1,42% | 298,00 |
| 11.12.2025 | 68,12 | 69,02 | 68,12 | 69,02 | 3,29% | 186,00 |
| 10.12.2025 | 66,82 | 66,82 | 66,82 | 66,82 | -0,98% | 1,00 |
| 09.12.2025 | 66,74 | 67,48 | 66,74 | 67,48 | 1,14% | 204,00 |
| 08.12.2025 | 68,28 | 68,48 | 66,72 | 66,72 | -1,68% | 842,00 |
| 05.12.2025 | 68,54 | 69,60 | 67,86 | 67,86 | -0,56% | 634,00 |
| 04.12.2025 | 68,36 | 68,78 | 68,24 | 68,24 | -0,58% | 113,00 |
| 03.12.2025 | 67,54 | 68,86 | 67,54 | 68,64 | 0,85% | 2.004,00 |
| 02.12.2025 | 66,06 | 68,06 | 66,06 | 68,06 | 3,15% | 2.013,00 |
| 01.12.2025 | 65,44 | 65,98 | 64,98 | 65,98 | 0,79% | 443,00 |
| 28.11.2025 | 65,46 | 65,46 | 65,46 | 65,46 | 2,06% | 45,00 |
| 27.11.2025 | 64,22 | 64,56 | 64,14 | 64,14 | -0,93% | 188,00 |
| 26.11.2025 | 64,30 | 64,74 | 64,22 | 64,74 | 1,03% | 219,00 |
| 25.11.2025 | 62,96 | 64,08 | 62,96 | 64,08 | 0,91% | 309,00 |
| 24.11.2025 | 64,46 | 64,48 | 62,92 | 63,50 | -0,16% | 124,00 |
| 21.11.2025 | 61,80 | 64,04 | 61,80 | 63,60 | 2,32% | 138,00 |
| 20.11.2025 | 62,92 | 63,86 | 62,16 | 62,16 | 0,52% | 856,00 |
| 19.11.2025 | 61,88 | 61,88 | 61,84 | 61,84 | -0,96% | 2,00 |
| 18.11.2025 | 62,30 | 62,98 | 62,20 | 62,44 | -0,03% | 448,00 |
| 17.11.2025 | 64,44 | 64,48 | 62,46 | 62,46 | -2,98% | 274,00 |
| 14.11.2025 | 64,70 | 65,20 | 63,92 | 64,38 | -2,16% | 846,00 |
| 13.11.2025 | 66,66 | 66,66 | 65,80 | 65,80 | -1,79% | 585,00 |
| 12.11.2025 | 67,00 | 67,60 | 66,72 | 67,00 | 1,89% | 82,00 |
| 11.11.2025 | 65,46 | 65,76 | 65,46 | 65,76 | 0,89% | 242,00 |
| 10.11.2025 | 66,78 | 66,98 | 65,14 | 65,18 | -0,28% | 592,00 |
| 07.11.2025 | 66,46 | 66,46 | 65,32 | 65,36 | -2,80% | 132,00 |
| 06.11.2025 | 68,52 | 68,64 | 67,24 | 67,24 | -2,92% | 304,00 |
| 05.11.2025 | 69,28 | 69,28 | 69,26 | 69,26 | 0,29% | 19,00 |
| 04.11.2025 | 66,20 | 70,50 | 66,02 | 69,06 | 3,76% | 1.178,00 |
| 03.11.2025 | 67,38 | 68,18 | 64,98 | 66,56 | -0,21% | 1.108,00 |
| 31.10.2025 | 68,28 | 68,28 | 66,70 | 66,70 | -2,63% | 547,00 |
| 30.10.2025 | 68,90 | 68,90 | 68,50 | 68,50 | 1,12% | 111,00 |