69,550€
2,58%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2025 | 65,18 | 67,40 | 65,18 | 67,40 | 3,18% | 514,00 |
| 28.04.2025 | 63,70 | 65,86 | 63,70 | 65,32 | 1,94% | 58,00 |
| 25.04.2025 | 64,28 | 64,28 | 63,14 | 64,08 | 1,17% | 770,00 |
| 24.04.2025 | 63,10 | 63,70 | 62,00 | 63,34 | 0,03% | 427,00 |
| 23.04.2025 | 64,60 | 65,50 | 63,32 | 63,32 | 1,44% | 1.282,00 |
| 22.04.2025 | 58,28 | 62,42 | 58,18 | 62,42 | 0,87% | 779,00 |
| 17.04.2025 | 74,42 | 74,42 | 60,72 | 61,88 | -15,49% | 2.802,00 |
| 16.04.2025 | 73,74 | 73,80 | 73,22 | 73,22 | -3,07% | 511,00 |
| 15.04.2025 | 74,90 | 76,24 | 74,90 | 75,54 | 0,69% | 269,00 |
| 14.04.2025 | 75,94 | 76,00 | 75,02 | 75,02 | 3,88% | 193,00 |
| 11.04.2025 | 74,08 | 74,08 | 71,90 | 72,22 | -3,40% | 79,00 |
| 10.04.2025 | 81,52 | 81,52 | 74,00 | 74,76 | -7,73% | 281,00 |
| 09.04.2025 | 72,68 | 81,02 | 72,28 | 81,02 | 10,99% | 176,00 |
| 08.04.2025 | 75,60 | 78,12 | 73,00 | 73,00 | -2,77% | 429,00 |
| 07.04.2025 | 73,00 | 76,40 | 73,00 | 75,08 | -3,05% | 359,00 |
| 04.04.2025 | 83,96 | 83,96 | 77,44 | 77,44 | -8,33% | 744,00 |
| 03.04.2025 | 86,42 | 87,56 | 84,00 | 84,48 | -8,19% | 2.005,00 |
| 02.04.2025 | 90,78 | 92,02 | 90,78 | 92,02 | 1,34% | 3,00 |
| 01.04.2025 | 90,70 | 90,86 | 90,64 | 90,80 | 1,50% | 35,00 |
| 31.03.2025 | 89,66 | 89,86 | 89,46 | 89,46 | -1,19% | 88,00 |
| 28.03.2025 | 91,02 | 91,62 | 90,54 | 90,54 | -1,24% | 155,00 |
| 27.03.2025 | 91,84 | 91,84 | 91,68 | 91,68 | -1,14% | 110,00 |
| 26.03.2025 | 92,74 | 92,74 | 92,74 | 92,74 | 1,02% | 12,00 |
| 25.03.2025 | 91,64 | 92,14 | 91,64 | 91,80 | 0,17% | 14,00 |
| 24.03.2025 | 91,36 | 92,06 | 91,36 | 91,64 | 1,94% | 275,00 |
| 21.03.2025 | 90,66 | 90,66 | 88,80 | 89,90 | -0,49% | 37,00 |
| 20.03.2025 | 91,00 | 91,00 | 89,94 | 90,34 | 0,60% | 32,00 |
| 19.03.2025 | 88,74 | 89,80 | 87,12 | 89,80 | 3,60% | 77,00 |
| 18.03.2025 | 88,26 | 88,26 | 86,60 | 86,68 | -0,14% | 342,00 |
| 17.03.2025 | 87,24 | 88,06 | 86,08 | 86,80 | -1,00% | 1.086,00 |
| 14.03.2025 | 85,28 | 87,68 | 85,28 | 87,68 | 4,28% | 146,00 |
| 13.03.2025 | 85,82 | 88,00 | 84,08 | 84,08 | -0,50% | 1.234,00 |
| 12.03.2025 | 87,16 | 87,16 | 84,10 | 84,50 | -1,10% | 211,00 |
| 11.03.2025 | 88,18 | 88,18 | 85,36 | 85,44 | -4,43% | 377,00 |
| 10.03.2025 | 92,26 | 92,38 | 89,40 | 89,40 | -4,57% | 220,00 |
| 07.03.2025 | 92,48 | 93,68 | 92,36 | 93,68 | 2,34% | 22,00 |
| 06.03.2025 | 92,04 | 92,04 | 91,12 | 91,54 | -1,53% | 417,00 |
| 05.03.2025 | 94,56 | 94,56 | 92,34 | 92,96 | -1,90% | 131,00 |
| 04.03.2025 | 98,14 | 98,14 | 93,72 | 94,76 | -3,37% | 463,00 |
| 03.03.2025 | 101,25 | 102,20 | 98,00 | 98,06 | -2,28% | 828,00 |
| 28.02.2025 | 99,56 | 100,35 | 99,46 | 100,35 | 1,51% | 134,00 |
| 27.02.2025 | 97,70 | 98,86 | 97,70 | 98,86 | 1,92% | 55,00 |
| 26.02.2025 | 99,54 | 99,56 | 97,00 | 97,00 | -2,39% | 297,00 |
| 25.02.2025 | 98,74 | 99,38 | 98,74 | 99,38 | 0,30% | 160,00 |
| 24.02.2025 | 99,00 | 99,08 | 97,78 | 99,08 | 0,30% | 101,00 |
| 21.02.2025 | 100,45 | 100,95 | 98,78 | 98,78 | -1,12% | 265,00 |
| 20.02.2025 | 102,00 | 102,10 | 99,90 | 99,90 | -2,39% | 583,00 |
| 19.02.2025 | 102,85 | 103,60 | 102,00 | 102,35 | -0,10% | 932,00 |
| 18.02.2025 | 102,20 | 103,15 | 101,25 | 102,45 | -0,49% | 1.093,00 |
| 17.02.2025 | 104,00 | 104,00 | 101,95 | 102,95 | 1,98% | 1.019,00 |
| 14.02.2025 | 100,20 | 101,75 | 99,74 | 100,95 | -0,74% | 2.065,00 |
| 13.02.2025 | 104,45 | 105,20 | 100,45 | 101,70 | -2,40% | 228,00 |
| 12.02.2025 | 103,50 | 104,20 | 103,50 | 104,20 | 0,68% | 24,00 |
| 11.02.2025 | 106,05 | 106,05 | 103,35 | 103,50 | -2,86% | 160,00 |
| 10.02.2025 | 106,55 | 106,55 | 106,15 | 106,55 | 0,66% | 26,00 |
| 07.02.2025 | 107,05 | 107,30 | 105,85 | 105,85 | 0,86% | 174,00 |
| 05.02.2025 | 104,95 | 104,95 | 104,95 | 104,95 | -1,55% | 142,00 |
| 04.02.2025 | 107,15 | 107,15 | 106,60 | 106,60 | 0,09% | 202,00 |