58,700€
-0,84%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 60,10 | 60,10 | 58,20 | 59,10 | -0,17% | - |
| 07.05.2026 | 59,40 | 61,20 | 59,20 | 59,20 | 0,68% | 1.033,00 |
| 06.05.2026 | 59,80 | 61,80 | 58,40 | 58,80 | -1,01% | 190,00 |
| 05.05.2026 | 61,60 | 61,80 | 59,40 | 59,40 | -4,19% | 422,00 |
| 04.05.2026 | 61,60 | 62,20 | 61,40 | 62,00 | 1,64% | 380,00 |
| 30.04.2026 | 60,60 | 61,00 | 60,60 | 61,00 | 1,67% | 1.068,00 |
| 29.04.2026 | 58,40 | 60,20 | 58,20 | 60,00 | 1,01% | 472,00 |
| 28.04.2026 | 58,20 | 59,40 | 58,00 | 59,40 | 2,06% | 613,00 |
| 27.04.2026 | 57,80 | 58,40 | 57,60 | 58,20 | 0,69% | 166,00 |
| 24.04.2026 | 58,40 | 58,40 | 57,20 | 57,80 | -1,70% | 696,00 |
| 23.04.2026 | 61,00 | 61,00 | 58,80 | 58,80 | -4,23% | 10,00 |
| 22.04.2026 | 61,40 | 61,40 | 61,40 | 61,40 | 0,66% | 1,00 |
| 21.04.2026 | 62,00 | 62,00 | 61,00 | 61,00 | -1,61% | 67,00 |
| 20.04.2026 | 61,20 | 62,00 | 61,20 | 62,00 | 0,65% | 16,00 |
| 17.04.2026 | 60,60 | 61,60 | 60,60 | 61,60 | 2,33% | 66,00 |
| 16.04.2026 | 59,80 | 60,20 | 59,80 | 60,20 | 1,35% | 34,00 |
| 15.04.2026 | 58,20 | 59,60 | 58,20 | 59,40 | 2,41% | 397,00 |
| 14.04.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 3,94% | 19,00 |
| 13.04.2026 | 55,40 | 55,80 | 55,40 | 55,80 | -1,06% | 404,00 |
| 10.04.2026 | 56,20 | 56,40 | 56,20 | 56,40 | 1,08% | 12,00 |
| 09.04.2026 | 55,40 | 55,80 | 55,40 | 55,80 | 0,72% | 357,00 |
| 08.04.2026 | 55,60 | 55,80 | 55,40 | 55,40 | 2,21% | 170,00 |
| 07.04.2026 | 56,20 | 56,40 | 54,20 | 54,20 | -1,99% | 298,00 |
| 02.04.2026 | 56,00 | 56,08 | 55,26 | 55,30 | -2,88% | 637,00 |
| 01.04.2026 | 58,78 | 58,78 | 55,74 | 56,94 | -2,16% | 789,00 |
| 31.03.2026 | 58,34 | 58,34 | 58,20 | 58,20 | 0,55% | 264,00 |
| 30.03.2026 | 57,36 | 57,88 | 57,36 | 57,88 | 0,52% | 29,00 |
| 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 |