67,710€
-0,78%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.10.2025 | 74,66 | 74,66 | 67,74 | 67,74 | -8,31% | 1.309,00 |
| 28.10.2025 | 73,56 | 75,16 | 73,56 | 73,88 | 0,16% | 203,00 |
| 27.10.2025 | 75,80 | 76,06 | 73,76 | 73,76 | -1,86% | 341,00 |
| 24.10.2025 | 75,66 | 75,66 | 75,16 | 75,16 | -0,08% | 33,00 |
| 23.10.2025 | 74,20 | 75,22 | 74,20 | 75,22 | 0,16% | 470,00 |
| 22.10.2025 | 75,48 | 75,48 | 75,10 | 75,10 | -0,42% | 101,00 |
| 21.10.2025 | 74,60 | 75,42 | 74,50 | 75,42 | 1,07% | 1.615,00 |
| 20.10.2025 | 73,48 | 74,68 | 73,48 | 74,62 | 2,67% | 210,00 |
| 17.10.2025 | 70,38 | 72,68 | 70,38 | 72,68 | 1,40% | 4,00 |
| 16.10.2025 | 73,16 | 73,30 | 71,68 | 71,68 | -3,03% | 163,00 |
| 15.10.2025 | 74,92 | 75,02 | 73,88 | 73,92 | -0,73% | 332,00 |
| 14.10.2025 | 72,12 | 74,46 | 71,92 | 74,46 | 2,31% | 120,00 |
| 13.10.2025 | 72,88 | 72,88 | 72,78 | 72,78 | 1,65% | 84,00 |
| 10.10.2025 | 75,24 | 75,24 | 71,60 | 71,60 | -5,14% | 179,00 |
| 09.10.2025 | 75,92 | 76,82 | 74,82 | 75,48 | -0,97% | 357,00 |
| 08.10.2025 | 75,70 | 76,22 | 75,70 | 76,22 | 1,09% | 279,00 |
| 07.10.2025 | 74,74 | 75,78 | 74,74 | 75,40 | 0,78% | 152,00 |
| 06.10.2025 | 75,22 | 76,12 | 74,40 | 74,82 | -0,43% | 1.861,00 |
| 03.10.2025 | 74,10 | 75,14 | 73,74 | 75,14 | 2,31% | 343,00 |
| 02.10.2025 | 72,86 | 73,44 | 72,68 | 73,44 | 2,23% | 50,00 |
| 01.10.2025 | 69,92 | 72,26 | 69,92 | 71,84 | 2,63% | 829,00 |
| 30.09.2025 | 70,00 | 70,00 | 70,00 | 70,00 | -2,94% | 140,00 |
| 29.09.2025 | 72,18 | 72,58 | 71,58 | 72,12 | -0,30% | 489,00 |
| 26.09.2025 | 72,34 | 72,34 | 72,34 | 72,34 | -1,79% | 135,00 |
| 24.09.2025 | 73,32 | 73,66 | 73,32 | 73,66 | -0,46% | 54,00 |
| 23.09.2025 | 73,88 | 74,48 | 73,88 | 74,00 | 0,27% | 153,00 |
| 22.09.2025 | 73,58 | 73,80 | 73,00 | 73,80 | -0,14% | 151,00 |
| 19.09.2025 | 73,90 | 73,90 | 73,90 | 73,90 | 4,06% | 6,00 |
| 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 |