46,900€
4,22%
Echtzeit-Aktienkurs GMO PAYMENT GATEWAY INC.
Bid:
Ask:
Aktienkurse zur GMO PAYMENT GATEWAY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 46,20 | 47,80 | 46,20 | 47,80 | 1,27% | - |
| 18.09.2025 | 45,80 | 47,20 | 45,80 | 47,20 | 2,61% | - |
| 17.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -6,12% | - |
| 16.09.2025 | 46,60 | 49,00 | 46,60 | 49,00 | 2,51% | - |
| 15.09.2025 | 46,80 | 47,80 | 46,80 | 47,80 | 0,00% | - |
| 12.09.2025 | 46,60 | 47,80 | 46,60 | 47,80 | -1,44% | - |
| 11.09.2025 | 48,55 | 48,90 | 46,30 | 48,50 | 1,89% | - |
| 10.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,86% | - |
| 09.09.2025 | 48,75 | 49,20 | 47,00 | 49,00 | 0,62% | - |
| 08.09.2025 | 48,20 | 48,70 | 46,40 | 48,70 | 5,87% | - |
| 05.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,95% | - |
| 04.09.2025 | 46,20 | 47,40 | 46,20 | 47,40 | 0,42% | - |
| 03.09.2025 | 45,80 | 47,20 | 45,80 | 47,20 | 0,00% | - |
| 02.09.2025 | 46,40 | 47,20 | 46,40 | 47,20 | -2,88% | - |
| 01.09.2025 | 47,40 | 48,60 | 47,40 | 48,60 | 1,67% | - |
| 29.08.2025 | 48,20 | 48,20 | 47,80 | 47,80 | -2,85% | - |
| 28.08.2025 | 48,00 | 49,20 | 48,00 | 49,20 | 0,82% | - |
| 27.08.2025 | 47,20 | 48,80 | 47,20 | 48,80 | 2,95% | - |
| 26.08.2025 | 46,20 | 47,40 | 46,20 | 47,40 | 0,00% | - |
| 25.08.2025 | 46,80 | 47,40 | 46,80 | 47,40 | 0,42% | - |
| 22.08.2025 | 45,80 | 47,20 | 45,80 | 47,20 | -0,84% | - |
| 21.08.2025 | 46,80 | 47,60 | 46,80 | 47,60 | -0,42% | - |
| 20.08.2025 | 46,80 | 47,80 | 46,80 | 47,80 | 0,00% | - |
| 19.08.2025 | 46,80 | 47,80 | 46,80 | 47,80 | -0,42% | - |
| 18.08.2025 | 46,20 | 48,00 | 46,20 | 48,00 | 1,69% | - |
| 15.08.2025 | 45,60 | 47,20 | 45,60 | 47,20 | 0,00% | - |
| 14.08.2025 | 46,00 | 47,20 | 46,00 | 47,20 | 0,43% | - |
| 13.08.2025 | 45,40 | 47,00 | 45,40 | 47,00 | -0,84% | 50,00 |
| 12.08.2025 | 45,80 | 48,40 | 45,80 | 47,40 | -2,87% | 50,00 |
| 11.08.2025 | 47,60 | 48,80 | 47,60 | 48,80 | -1,21% | - |
| 08.08.2025 | 47,60 | 49,40 | 47,60 | 49,40 | 2,92% | - |
| 07.08.2025 | 47,00 | 48,00 | 47,00 | 48,00 | 0,84% | - |
| 06.08.2025 | 47,00 | 47,60 | 47,00 | 47,60 | -2,86% | - |
| 05.08.2025 | 48,20 | 49,00 | 48,20 | 49,00 | -0,81% | - |
| 04.08.2025 | 47,60 | 49,40 | 47,60 | 49,40 | 2,49% | - |
| 01.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 31.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 30.07.2025 | 47,40 | 48,60 | 47,40 | 48,60 | 0,83% | - |
| 29.07.2025 | 47,00 | 48,20 | 47,00 | 48,20 | -0,41% | - |
| 28.07.2025 | 47,40 | 48,40 | 47,40 | 48,40 | 0,41% | - |
| 25.07.2025 | 47,60 | 48,40 | 47,60 | 48,20 | -0,82% | - |
| 24.07.2025 | 48,20 | 48,60 | 48,20 | 48,60 | -2,41% | - |
| 23.07.2025 | 49,40 | 49,80 | 49,40 | 49,80 | 1,63% | - |
| 22.07.2025 | 48,00 | 49,40 | 48,00 | 49,00 | 0,00% | - |
| 21.07.2025 | 47,80 | 49,20 | 47,80 | 49,00 | 2,94% | - |
| 18.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -4,42% | - |
| 17.07.2025 | 48,60 | 49,80 | 48,60 | 49,80 | 3,32% | - |
| 16.07.2025 | 47,40 | 48,20 | 47,40 | 48,20 | -1,23% | - |
| 15.07.2025 | 47,80 | 48,80 | 47,80 | 48,80 | 1,24% | - |
| 14.07.2025 | 47,40 | 48,20 | 47,40 | 48,20 | -4,55% | - |
| 11.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 10.07.2025 | 48,40 | 50,50 | 48,40 | 50,50 | 3,91% | - |
| 09.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -3,76% | - |
| 08.07.2025 | 49,40 | 50,50 | 49,40 | 50,50 | -0,98% | - |
| 07.07.2025 | 50,00 | 51,00 | 50,00 | 51,00 | -0,97% | - |
| 04.07.2025 | 50,50 | 51,50 | 50,50 | 51,50 | -0,96% | - |
| 03.07.2025 | 50,50 | 52,00 | 50,50 | 52,00 | -1,89% | - |
| 02.07.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 01.07.2025 | 52,50 | 53,50 | 52,50 | 53,50 | -1,83% | - |
| 30.06.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 27.06.2025 | 54,00 | 55,50 | 54,00 | 55,50 | 1,83% | - |
| 26.06.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 0,93% | - |
| 25.06.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 24.06.2025 | 53,50 | 55,00 | 53,50 | 55,00 | 7,84% | - |
| 23.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 20.06.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | - |
| 19.06.2025 | 53,50 | 53,50 | 53,00 | 53,00 | 0,95% | - |
| 18.06.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 17.06.2025 | 52,00 | 53,00 | 52,00 | 53,00 | 0,00% | - |
| 16.06.2025 | 52,00 | 53,00 | 52,00 | 53,00 | -1,85% | - |
| 13.06.2025 | 52,50 | 54,00 | 52,50 | 54,00 | -2,70% | - |
| 12.06.2025 | 54,50 | 55,50 | 54,50 | 55,50 | -1,77% | - |
| 11.06.2025 | 55,50 | 56,50 | 55,50 | 56,50 | 1,80% | - |
| 10.06.2025 | 54,00 | 55,50 | 54,00 | 55,50 | 0,00% | - |
| 09.06.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 06.06.2025 | 54,00 | 55,50 | 54,00 | 55,50 | -0,89% | - |
| 05.06.2025 | 55,50 | 56,00 | 55,50 | 56,00 | 0,00% | - |
| 04.06.2025 | 55,00 | 56,00 | 55,00 | 56,00 | 1,82% | - |
| 03.06.2025 | 53,50 | 55,00 | 53,50 | 55,00 | 0,00% | - |
| 02.06.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 3,77% | - |