56,250€
0,45%
Echtzeit-Aktienkurs GMO PAYMENT GATEWAY INC.
Bid:
Ask:
Aktienkurse zur GMO PAYMENT GATEWAY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 54,50 | 55,50 | 54,50 | 55,50 | -0,89% | - |
| 08.05.2025 | 55,50 | 56,00 | 55,50 | 56,00 | 0,90% | - |
| 07.05.2025 | 54,00 | 55,50 | 54,00 | 55,50 | -0,89% | - |
| 06.05.2025 | 53,50 | 56,00 | 53,50 | 56,00 | 0,90% | - |
| 05.05.2025 | 53,50 | 55,50 | 53,50 | 55,50 | 0,91% | - |
| 02.05.2025 | 53,50 | 55,00 | 53,50 | 55,00 | 0,00% | - |
| 30.04.2025 | 54,00 | 55,00 | 54,00 | 55,00 | -0,90% | - |
| 29.04.2025 | 53,50 | 55,50 | 53,50 | 55,50 | 0,91% | - |
| 28.04.2025 | 53,00 | 55,00 | 53,00 | 55,00 | 3,77% | - |
| 25.04.2025 | 52,00 | 53,00 | 52,00 | 53,00 | -0,93% | - |
| 24.04.2025 | 52,00 | 53,50 | 52,00 | 53,50 | -1,83% | - |
| 23.04.2025 | 53,00 | 54,50 | 53,00 | 54,50 | -0,91% | - |
| 22.04.2025 | 53,50 | 55,00 | 53,50 | 55,00 | 1,85% | - |
| 17.04.2025 | 53,00 | 54,00 | 53,00 | 54,00 | -0,92% | - |
| 16.04.2025 | 53,00 | 54,50 | 53,00 | 54,50 | 3,81% | - |
| 15.04.2025 | 50,50 | 52,50 | 50,50 | 52,50 | 0,96% | - |
| 14.04.2025 | 49,80 | 52,00 | 49,80 | 52,00 | 5,26% | - |
| 11.04.2025 | 49,60 | 49,60 | 49,40 | 49,40 | 2,49% | - |
| 10.04.2025 | 51,00 | 51,00 | 48,20 | 48,20 | 9,05% | - |
| 09.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 08.04.2025 | 45,60 | 45,60 | 45,40 | 45,40 | -2,99% | - |
| 07.04.2025 | 46,00 | 46,80 | 46,00 | 46,80 | -0,85% | - |
| 04.04.2025 | 47,40 | 47,40 | 47,20 | 47,20 | 1,29% | - |
| 03.04.2025 | 46,80 | 46,80 | 46,60 | 46,60 | -2,51% | - |
| 02.04.2025 | 47,00 | 47,80 | 47,00 | 47,80 | -2,05% | - |
| 01.04.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 31.03.2025 | 48,40 | 48,60 | 48,40 | 48,60 | 2,97% | - |
| 28.03.2025 | 48,00 | 48,00 | 47,20 | 47,20 | -2,88% | - |
| 27.03.2025 | 48,80 | 48,80 | 48,60 | 48,60 | 0,83% | - |
| 26.03.2025 | 48,40 | 48,40 | 48,20 | 48,20 | 0,84% | - |
| 25.03.2025 | 47,20 | 47,80 | 47,20 | 47,80 | 2,14% | - |
| 24.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -3,70% | - |
| 21.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,53% | - |
| 20.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 19.03.2025 | 46,80 | 47,20 | 46,80 | 47,20 | 0,43% | - |
| 18.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 17.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 14.03.2025 | 45,60 | 47,00 | 45,60 | 47,00 | 0,86% | - |
| 13.03.2025 | 45,60 | 46,60 | 45,60 | 46,60 | -1,69% | - |
| 12.03.2025 | 46,00 | 47,40 | 46,00 | 47,40 | 4,41% | - |
| 11.03.2025 | 44,80 | 45,40 | 44,80 | 45,40 | 0,00% | - |
| 10.03.2025 | 44,40 | 45,40 | 44,40 | 45,40 | 0,00% | - |
| 07.03.2025 | 44,00 | 45,40 | 44,00 | 45,40 | -1,30% | - |
| 06.03.2025 | 46,40 | 46,40 | 46,00 | 46,00 | -0,43% | - |
| 05.03.2025 | 45,00 | 46,20 | 45,00 | 46,20 | -0,86% | - |
| 04.03.2025 | 45,80 | 46,60 | 45,80 | 46,60 | -0,85% | - |
| 03.03.2025 | 46,60 | 47,00 | 46,60 | 47,00 | -0,42% | - |
| 28.02.2025 | 47,00 | 47,20 | 47,00 | 47,20 | -5,22% | - |
| 27.02.2025 | 48,60 | 49,80 | 48,60 | 49,80 | 0,40% | - |
| 26.02.2025 | 49,40 | 49,60 | 49,40 | 49,60 | 3,33% | - |
| 25.02.2025 | 47,40 | 48,00 | 47,40 | 48,00 | -5,88% | - |
| 24.02.2025 | 49,40 | 51,00 | 49,40 | 51,00 | 3,66% | - |
| 21.02.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 20.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 19.02.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 2,82% | - |
| 18.02.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 17.02.2025 | 49,60 | 49,80 | 49,60 | 49,80 | -5,14% | - |
| 14.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 13.02.2025 | 51,00 | 51,50 | 51,00 | 51,50 | -5,50% | - |
| 12.02.2025 | 55,00 | 55,00 | 54,50 | 54,50 | -1,80% | - |
| 11.02.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | - |
| 10.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 07.02.2025 | 53,50 | 54,00 | 53,50 | 54,00 | 2,86% | - |
| 06.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 2,94% | - |
| 05.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 3,24% | - |
| 04.02.2025 | 48,80 | 49,40 | 48,80 | 49,40 | 0,41% | - |
| 03.02.2025 | 49,00 | 49,20 | 49,00 | 49,20 | -2,57% | - |
| 31.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 30.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 29.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 28.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 4,34% | - |
| 27.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 24.01.2025 | 48,20 | 48,20 | 48,00 | 48,00 | 1,69% | - |
| 23.01.2025 | 47,00 | 47,20 | 47,00 | 47,20 | 0,85% | - |
| 22.01.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,09% | - |
| 21.01.2025 | 48,00 | 48,00 | 47,80 | 47,80 | 0,00% | - |
| 20.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 17.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 16.01.2025 | 46,80 | 47,20 | 46,80 | 47,20 | 2,61% | - |
| 15.01.2025 | 45,80 | 46,00 | 45,80 | 46,00 | -1,29% | - |
| 14.01.2025 | 46,20 | 46,60 | 46,20 | 46,60 | -2,51% | - |
| 13.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 10.01.2025 | 47,00 | 47,40 | 47,00 | 47,40 | 1,28% | - |
| 09.01.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 08.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 07.01.2025 | 44,40 | 45,80 | 44,40 | 45,80 | -1,29% | 4,00 |
| 06.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -4,13% | - |
| 03.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 02.01.2025 | 48,20 | 48,40 | 48,20 | 48,40 | 1,68% | - |
| 30.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 27.12.2024 | 47,80 | 49,60 | 47,80 | 47,80 | -1,65% | 70,00 |
| 23.12.2024 | 48,80 | 48,80 | 48,60 | 48,60 | 0,83% | - |
| 20.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 19.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -4,16% | - |
| 18.12.2024 | 49,80 | 50,50 | 49,80 | 50,50 | -3,81% | - |
| 17.12.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 0,96% | - |
| 16.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 13.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 12.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 11.12.2024 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | - |