74,100€
-1,46%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -1,33% | 2,00 |
| 17.09.2026 | 75,40 | 75,40 | 75,20 | 75,20 | -2,34% | 177,00 |
| 16.09.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -1,53% | 2,00 |
| 15.09.2026 | 78,20 | 78,20 | 78,20 | 78,20 | 0,51% | 2,00 |
| 14.09.2026 | 75,80 | 77,80 | 75,80 | 77,80 | 3,73% | 491,00 |
| 10.09.2026 | 74,80 | 75,00 | 74,80 | 75,00 | 0,27% | 292,00 |
| 09.09.2026 | 76,60 | 76,60 | 74,80 | 74,80 | -2,60% | 315,00 |
| 08.09.2026 | 79,40 | 79,40 | 76,80 | 76,80 | -3,03% | 211,00 |
| 07.09.2026 | 79,80 | 80,00 | 79,20 | 79,20 | -1,25% | 57,00 |
| 04.09.2026 | 79,00 | 80,20 | 79,00 | 80,20 | 1,01% | 515,00 |
| 03.09.2026 | 81,00 | 81,00 | 79,40 | 79,40 | -0,75% | 270,00 |
| 02.09.2026 | 78,40 | 80,00 | 78,40 | 80,00 | 1,78% | 140,00 |
| 01.09.2026 | 78,80 | 78,80 | 77,60 | 78,60 | 1,29% | 56,00 |
| 31.08.2026 | 77,80 | 77,80 | 77,60 | 77,60 | -2,02% | 101,00 |
| 27.08.2026 | 78,60 | 79,20 | 78,60 | 79,20 | -0,50% | 110,00 |
| 26.08.2026 | 80,00 | 80,00 | 79,60 | 79,60 | -2,21% | 71,00 |
| 25.08.2026 | 81,00 | 81,40 | 81,00 | 81,40 | 0,00% | 6,00 |
| 24.08.2026 | 79,80 | 82,00 | 79,80 | 81,40 | 0,99% | 328,00 |
| 21.08.2026 | 80,60 | 80,60 | 80,60 | 80,60 | 3,07% | 100,00 |
| 20.08.2026 | 78,60 | 78,60 | 78,20 | 78,20 | 1,03% | 583,00 |
| 19.08.2026 | 77,40 | 77,40 | 77,40 | 77,40 | 0,26% | 8,00 |
| 18.08.2026 | 77,60 | 77,60 | 77,20 | 77,20 | -1,28% | 23,00 |
| 17.08.2026 | 80,80 | 80,80 | 78,20 | 78,20 | -2,49% | 568,00 |
| 14.08.2026 | 81,80 | 81,80 | 80,20 | 80,20 | -0,74% | 246,00 |
| 13.08.2026 | 76,60 | 80,80 | 76,60 | 80,80 | 5,21% | 197,00 |
| 12.08.2026 | 74,40 | 76,80 | 74,40 | 76,80 | 2,67% | 204,00 |
| 11.08.2026 | 74,40 | 74,80 | 74,40 | 74,80 | 1,08% | 93,00 |
| 10.08.2026 | 74,60 | 75,00 | 74,00 | 74,00 | -2,37% | 811,00 |
| 07.08.2026 | 76,60 | 76,60 | 75,80 | 75,80 | 1,07% | 539,00 |
| 06.08.2026 | 75,20 | 76,40 | 75,00 | 75,00 | 0,00% | 703,00 |
| 05.08.2026 | 74,40 | 77,80 | 74,20 | 75,00 | -1,06% | 221,00 |
| 04.08.2026 | 75,00 | 75,80 | 75,00 | 75,80 | 2,43% | 266,00 |
| 03.08.2026 | 73,20 | 75,40 | 73,20 | 74,00 | 1,09% | 640,00 |
| 31.07.2026 | 76,00 | 76,00 | 72,80 | 73,20 | -2,40% | 148,00 |
| 30.07.2026 | 77,80 | 77,80 | 73,80 | 75,00 | -3,60% | 422,00 |
| 29.07.2026 | 76,80 | 77,80 | 76,80 | 77,80 | 2,37% | 175,00 |
| 28.07.2026 | 74,00 | 76,00 | 73,80 | 76,00 | 2,70% | 1.015,00 |
| 27.07.2026 | 71,80 | 74,00 | 71,80 | 74,00 | 3,93% | 290,00 |
| 24.07.2026 | 69,20 | 71,20 | 69,20 | 71,20 | 3,49% | 175,00 |
| 23.07.2026 | 69,20 | 69,20 | 68,80 | 68,80 | -0,86% | 4,00 |
| 22.07.2026 | 69,40 | 70,40 | 69,40 | 69,40 | -0,86% | 531,00 |
| 21.07.2026 | 72,60 | 73,20 | 70,00 | 70,00 | -3,05% | 189,00 |
| 20.07.2026 | 70,00 | 72,60 | 69,00 | 72,20 | 3,14% | 1.423,00 |
| 17.07.2026 | 68,80 | 70,20 | 68,80 | 70,00 | -0,28% | 412,00 |
| 16.07.2026 | 68,00 | 70,20 | 67,80 | 70,20 | 1,45% | 1.063,00 |
| 15.07.2026 | 67,00 | 69,20 | 66,60 | 69,20 | 2,06% | 74,00 |
| 14.07.2026 | 67,60 | 67,80 | 67,20 | 67,80 | -0,29% | 236,00 |
| 13.07.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 3,03% | 3,00 |
| 10.07.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 2,80% | 5,00 |
| 09.07.2026 | 64,40 | 64,40 | 64,20 | 64,20 | -4,18% | 237,00 |
| 08.07.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -1,76% | 37,00 |
| 07.07.2026 | 67,00 | 69,40 | 67,00 | 68,20 | 0,59% | 769,00 |
| 06.07.2026 | 69,20 | 69,60 | 67,80 | 67,80 | -2,31% | 324,00 |
| 03.07.2026 | 69,20 | 69,60 | 69,20 | 69,40 | 5,15% | 506,00 |
| 02.07.2026 | 65,60 | 66,00 | 65,60 | 66,00 | 0,00% | 433,00 |
| 01.07.2026 | 63,40 | 67,00 | 63,40 | 66,00 | 4,10% | 469,00 |
| 30.06.2026 | 62,60 | 63,40 | 62,60 | 63,40 | 2,26% | 35,00 |
| 29.06.2026 | 61,00 | 62,00 | 61,00 | 62,00 | 1,64% | 32,00 |
| 26.06.2026 | 59,20 | 61,00 | 58,80 | 61,00 | 0,33% | 312,00 |
| 25.06.2026 | 60,00 | 60,80 | 60,00 | 60,80 | 3,05% | 275,00 |
| 24.06.2026 | 56,80 | 59,00 | 56,80 | 59,00 | 4,24% | 348,00 |
| 23.06.2026 | 56,20 | 57,40 | 55,60 | 56,60 | -0,35% | 148,00 |
| 22.06.2026 | 57,80 | 57,80 | 56,80 | 56,80 | -2,41% | 480,00 |
| 19.06.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -0,68% | 86,00 |
| 18.06.2026 | 58,20 | 58,60 | 58,00 | 58,60 | -1,01% | 499,00 |
| 17.06.2026 | 59,60 | 59,60 | 58,60 | 59,20 | 0,68% | 579,00 |
| 16.06.2026 | 58,00 | 58,80 | 58,00 | 58,80 | -1,34% | 519,00 |
| 15.06.2026 | 59,60 | 60,60 | 59,40 | 59,60 | 1,71% | 1.114,00 |
| 12.06.2026 | 56,40 | 58,60 | 56,40 | 58,60 | 5,02% | 435,00 |
| 11.06.2026 | 54,80 | 55,80 | 54,20 | 55,80 | 2,20% | 1.698,00 |
| 10.06.2026 | 55,00 | 55,40 | 54,00 | 54,60 | -1,80% | 89,00 |
| 09.06.2026 | 56,40 | 57,20 | 54,80 | 55,60 | -2,80% | 1.252,00 |
| 08.06.2026 | 58,00 | 58,00 | 56,40 | 57,20 | -0,35% | 374,00 |
| 05.06.2026 | 57,80 | 57,80 | 56,80 | 57,40 | -2,38% | 814,00 |
| 04.06.2026 | 58,20 | 59,20 | 58,20 | 58,80 | 1,38% | 353,00 |
| 03.06.2026 | 62,00 | 62,00 | 55,00 | 58,00 | -9,09% | 2.542,00 |
| 02.06.2026 | 64,40 | 64,40 | 63,00 | 63,80 | -2,15% | 134,00 |
| 01.06.2026 | 65,00 | 65,20 | 64,20 | 65,20 | 1,24% | 596,00 |
| 29.05.2026 | 63,60 | 64,40 | 63,60 | 64,40 | 2,22% | 644,00 |
| 28.05.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -1,56% | 471,00 |
| 27.05.2026 | 63,20 | 64,40 | 63,20 | 64,00 | 1,59% | 1.045,00 |
| 26.05.2026 | 63,80 | 63,80 | 63,00 | 63,00 | -0,94% | 1.180,00 |
| 25.05.2026 | 63,80 | 63,80 | 63,60 | 63,60 | 0,63% | 64,00 |
| 22.05.2026 | 62,60 | 63,20 | 62,00 | 63,20 | 2,93% | 606,00 |
| 21.05.2026 | 60,80 | 61,40 | 60,80 | 61,40 | 1,32% | 25,00 |
| 20.05.2026 | 58,80 | 60,60 | 58,60 | 60,60 | 2,71% | 1.245,00 |
| 19.05.2026 | 58,60 | 59,80 | 58,60 | 59,00 | 0,34% | 1.152,00 |
| 18.05.2026 | 57,80 | 59,00 | 57,80 | 58,80 | 0,68% | 251,00 |
| 15.05.2026 | 57,00 | 58,80 | 56,80 | 58,40 | 2,82% | 926,00 |
| 13.05.2026 | 58,80 | 58,80 | 56,80 | 56,80 | -2,41% | 1.044,00 |
| 12.05.2026 | 58,00 | 58,20 | 58,00 | 58,20 | -0,34% | 361,00 |
| 11.05.2026 | 58,80 | 58,80 | 58,40 | 58,40 | -0,68% | 825,00 |
| 08.05.2026 | 60,00 | 60,00 | 58,60 | 58,80 | -0,68% | 890,00 |
| 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 |