41,900€
-10,09%
Echtzeit-Aktienkurs GMO Payment Gateway Inc.
Bid:
Ask:
Aktienkurse zur GMO Payment Gateway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -14,16% | - |
| 12.02.2026 | 46,60 | 50,50 | 46,60 | 46,60 | 1,30% | 100,00 |
| 11.02.2026 | 45,80 | 46,00 | 45,80 | 46,00 | 0,44% | - |
| 10.02.2026 | 45,40 | 45,80 | 45,40 | 45,80 | 2,23% | - |
| 09.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 06.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | - |
| 05.02.2026 | 44,60 | 44,80 | 44,60 | 44,80 | 0,00% | - |
| 04.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -4,27% | - |
| 03.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 02.02.2026 | 46,20 | 50,00 | 46,20 | 46,20 | -1,28% | 20,00 |
| 30.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 29.01.2026 | 46,00 | 46,20 | 46,00 | 46,20 | -1,28% | 75,00 |
| 28.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 27.01.2026 | 47,20 | 47,40 | 47,20 | 47,40 | -3,66% | - |
| 26.01.2026 | 48,40 | 49,20 | 48,40 | 49,20 | -1,20% | - |
| 23.01.2026 | 49,00 | 49,80 | 49,00 | 49,80 | -1,39% | - |
| 22.01.2026 | 49,00 | 50,50 | 49,00 | 50,50 | -0,98% | - |
| 21.01.2026 | 48,80 | 51,00 | 48,80 | 51,00 | 0,99% | - |
| 20.01.2026 | 50,00 | 50,50 | 50,00 | 50,50 | -0,98% | - |
| 19.01.2026 | 50,50 | 51,00 | 50,50 | 51,00 | -2,86% | - |
| 16.01.2026 | 51,00 | 52,50 | 51,00 | 52,50 | 0,96% | - |
| 15.01.2026 | 51,00 | 52,00 | 51,00 | 52,00 | 0,00% | - |
| 14.01.2026 | 51,00 | 52,00 | 51,00 | 52,00 | -2,80% | - |
| 13.01.2026 | 52,00 | 53,50 | 52,00 | 53,50 | -3,60% | - |
| 12.01.2026 | 52,00 | 55,50 | 52,00 | 55,50 | 0,00% | - |
| 09.01.2026 | 52,50 | 55,50 | 52,50 | 55,50 | 2,78% | - |
| 08.01.2026 | 52,00 | 54,00 | 52,00 | 54,00 | 3,85% | - |
| 07.01.2026 | 51,00 | 52,00 | 51,00 | 52,00 | 1,96% | - |
| 06.01.2026 | 49,80 | 51,00 | 49,80 | 51,00 | -0,97% | - |
| 05.01.2026 | 49,80 | 51,50 | 49,80 | 51,50 | -3,74% | - |
| 02.01.2026 | 51,00 | 53,50 | 51,00 | 53,50 | 0,94% | - |
| 30.12.2025 | 51,50 | 53,00 | 51,50 | 53,00 | -0,93% | - |
| 29.12.2025 | 52,50 | 53,50 | 52,50 | 53,50 | 0,94% | - |
| 23.12.2025 | 51,50 | 53,00 | 51,50 | 53,00 | 2,91% | - |
| 22.12.2025 | 50,50 | 51,50 | 50,50 | 51,50 | -5,50% | - |
| 19.12.2025 | 53,00 | 54,50 | 53,00 | 54,50 | 2,83% | - |
| 18.12.2025 | 51,50 | 53,00 | 51,50 | 53,00 | 1,92% | - |
| 17.12.2025 | 51,50 | 52,00 | 51,50 | 52,00 | -0,95% | - |
| 16.12.2025 | 50,50 | 52,50 | 50,50 | 52,50 | -0,94% | - |
| 15.12.2025 | 51,50 | 53,00 | 51,50 | 53,00 | 0,00% | - |
| 12.12.2025 | 51,50 | 53,00 | 51,50 | 53,00 | 0,95% | - |
| 11.12.2025 | 50,50 | 52,50 | 50,50 | 52,50 | -1,87% | - |
| 10.12.2025 | 52,50 | 53,50 | 52,50 | 53,50 | 0,00% | - |
| 09.12.2025 | 52,50 | 53,50 | 52,50 | 53,50 | 0,94% | - |
| 08.12.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -4,50% | - |
| 05.12.2025 | 54,50 | 55,50 | 54,50 | 55,50 | 0,91% | - |
| 04.12.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 03.12.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 0,00% | - |
| 02.12.2025 | 53,50 | 55,00 | 53,50 | 55,00 | 1,85% | - |
| 01.12.2025 | 53,00 | 54,00 | 53,00 | 54,00 | -1,82% | - |
| 28.11.2025 | 53,50 | 55,00 | 53,50 | 55,00 | 0,92% | - |
| 27.11.2025 | 53,50 | 54,50 | 53,50 | 54,50 | -1,80% | - |
| 26.11.2025 | 54,00 | 55,50 | 54,00 | 55,50 | 1,83% | - |
| 25.11.2025 | 53,00 | 54,50 | 53,00 | 54,50 | 1,87% | - |
| 24.11.2025 | 52,50 | 53,50 | 52,50 | 53,50 | -0,93% | - |
| 21.11.2025 | 52,50 | 54,00 | 52,50 | 54,00 | 6,93% | - |
| 20.11.2025 | 51,00 | 51,00 | 50,50 | 50,50 | -4,72% | - |
| 19.11.2025 | 51,00 | 53,00 | 51,00 | 53,00 | 1,92% | - |
| 18.11.2025 | 51,00 | 52,00 | 51,00 | 52,00 | -4,59% | - |
| 17.11.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 0,00% | - |
| 14.11.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 19,00% | - |
| 13.11.2025 | 45,40 | 45,80 | 45,40 | 45,80 | -5,37% | - |
| 12.11.2025 | 47,20 | 48,40 | 47,20 | 48,40 | 1,26% | - |
| 11.11.2025 | 46,60 | 47,80 | 46,60 | 47,80 | 0,84% | - |
| 10.11.2025 | 46,20 | 47,40 | 46,20 | 47,40 | 0,85% | - |
| 07.11.2025 | 45,80 | 48,20 | 45,80 | 47,00 | 0,43% | 20,00 |
| 06.11.2025 | 45,80 | 46,80 | 45,80 | 46,80 | 3,54% | - |
| 05.11.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 04.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 03.11.2025 | 45,20 | 46,60 | 45,20 | 46,60 | 0,43% | - |
| 31.10.2025 | 45,00 | 46,40 | 45,00 | 46,40 | 0,00% | - |
| 30.10.2025 | 44,80 | 46,40 | 44,80 | 46,40 | 1,75% | - |
| 29.10.2025 | 45,00 | 45,60 | 45,00 | 45,60 | -3,80% | - |
| 28.10.2025 | 46,00 | 47,40 | 46,00 | 47,40 | -0,42% | - |
| 27.10.2025 | 46,40 | 47,60 | 46,40 | 47,60 | 0,00% | - |
| 24.10.2025 | 46,00 | 47,60 | 46,00 | 47,60 | 0,00% | - |
| 23.10.2025 | 46,20 | 47,60 | 46,20 | 47,60 | 0,85% | - |
| 22.10.2025 | 46,40 | 47,20 | 46,40 | 47,20 | 2,16% | - |
| 21.10.2025 | 45,60 | 46,20 | 45,60 | 46,20 | -2,12% | - |
| 20.10.2025 | 44,60 | 47,20 | 44,60 | 47,20 | 2,16% | - |
| 17.10.2025 | 43,80 | 46,20 | 43,80 | 46,20 | 2,67% | - |
| 16.10.2025 | 44,80 | 45,00 | 44,80 | 45,00 | -2,60% | - |
| 15.10.2025 | 45,40 | 46,20 | 45,40 | 46,20 | -0,43% | - |
| 14.10.2025 | 44,60 | 46,40 | 44,60 | 46,40 | 1,75% | - |
| 13.10.2025 | 46,60 | 46,60 | 45,60 | 45,60 | 0,00% | - |
| 10.10.2025 | 46,40 | 47,00 | 45,60 | 45,60 | -4,60% | - |
| 09.10.2025 | 46,40 | 47,80 | 46,40 | 47,80 | 0,00% | - |
| 08.10.2025 | 46,60 | 47,80 | 46,60 | 47,80 | 1,70% | - |
| 07.10.2025 | 46,20 | 47,00 | 46,20 | 47,00 | -2,08% | - |
| 06.10.2025 | 47,20 | 48,00 | 47,20 | 48,00 | 2,13% | - |
| 03.10.2025 | 45,60 | 47,00 | 45,60 | 47,00 | 0,86% | - |
| 02.10.2025 | 45,60 | 46,60 | 45,60 | 46,60 | -1,69% | - |
| 01.10.2025 | 45,80 | 47,40 | 45,80 | 47,40 | 1,28% | - |
| 30.09.2025 | 45,80 | 46,80 | 45,80 | 46,80 | 1,30% | - |
| 29.09.2025 | 45,00 | 46,20 | 45,00 | 46,20 | 0,43% | - |
| 26.09.2025 | 45,20 | 46,00 | 45,20 | 46,00 | 0,00% | - |
| 25.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 24.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -5,39% | - |
| 23.09.2025 | 46,20 | 48,20 | 46,20 | 48,20 | 1,26% | - |
| 22.09.2025 | 46,40 | 47,60 | 46,40 | 47,60 | -0,42% | - |