47,800€
3,46%
Echtzeit-Aktienkurs GMO Payment Gateway Inc.
Bid:
Ask:
Aktienkurse zur GMO Payment Gateway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 46,00 | 46,00 | 45,80 | 45,80 | -0,87% | - |
| 01.10.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 30.09.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 29.09.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -2,53% | - |
| 28.09.2026 | 47,80 | 47,80 | 47,40 | 47,40 | -2,47% | - |
| 25.09.2026 | 48,40 | 48,60 | 48,40 | 48,60 | 5,19% | - |
| 24.09.2026 | 46,80 | 46,80 | 46,20 | 46,20 | -1,70% | - |
| 23.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 22.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 21.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 18.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 17.09.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 2,16% | - |
| 16.09.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 15.09.2026 | 46,80 | 46,80 | 46,60 | 46,60 | 0,87% | - |
| 14.09.2026 | 46,40 | 46,40 | 46,20 | 46,20 | 4,05% | - |
| 11.09.2026 | 44,00 | 44,40 | 44,00 | 44,40 | -1,33% | - |
| 10.09.2026 | 45,20 | 45,20 | 45,00 | 45,00 | -0,88% | - |
| 09.09.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 08.09.2026 | 46,60 | 46,60 | 46,40 | 46,40 | -0,85% | - |
| 07.09.2026 | 46,40 | 46,80 | 46,40 | 46,80 | -2,50% | - |
| 04.09.2026 | 48,20 | 48,20 | 48,00 | 48,00 | 3,90% | - |
| 03.09.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 02.09.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -5,00% | - |
| 01.09.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 31.08.2026 | 49,20 | 49,20 | 48,80 | 48,80 | -2,40% | - |
| 28.08.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 27.08.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | - |
| 26.08.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 25.08.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 2,49% | - |
| 24.08.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 21.08.2026 | 48,00 | 48,00 | 47,80 | 47,80 | -2,05% | - |
| 20.08.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 19.08.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 2,52% | - |
| 18.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 3,93% | - |
| 17.08.2026 | 44,80 | 45,80 | 44,80 | 45,80 | -13,58% | - |
| 14.08.2026 | 53,50 | 53,50 | 53,00 | 53,00 | -0,93% | - |
| 13.08.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 12.08.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 11.08.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 10.08.2026 | 54,50 | 54,50 | 54,00 | 54,00 | 0,93% | - |
| 07.08.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 06.08.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 05.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 04.08.2026 | 51,50 | 51,50 | 51,00 | 51,00 | -0,97% | - |
| 03.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 31.07.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 30.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 29.07.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 3,88% | - |
| 28.07.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 27.07.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 5,81% | - |
| 24.07.2026 | 48,00 | 48,20 | 48,00 | 48,20 | -1,23% | - |
| 23.07.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -1,21% | - |
| 22.07.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -5,00% | - |
| 21.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 20.07.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 17.07.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 16.07.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 15.07.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 14.07.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 13.07.2026 | 51,00 | 51,00 | 50,00 | 50,00 | -1,96% | - |
| 10.07.2026 | 51,50 | 51,50 | 51,00 | 51,00 | 2,00% | - |
| 09.07.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -3,85% | - |
| 08.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 07.07.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 3,96% | - |
| 06.07.2026 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | - |
| 03.07.2026 | 50,50 | 51,00 | 50,50 | 51,00 | 2,82% | - |
| 02.07.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 5,53% | - |
| 01.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -3,29% | - |
| 30.06.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 29.06.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 3,88% | - |
| 26.06.2026 | 46,60 | 46,60 | 46,40 | 46,40 | 6,91% | - |
| 25.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 2,84% | - |
| 24.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 23.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 22.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -5,00% | - |
| 19.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 18.06.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 3,70% | - |
| 17.06.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 16.06.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 15.06.2026 | 42,40 | 42,40 | 42,20 | 42,20 | -1,40% | - |
| 12.06.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 11.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 4,98% | - |
| 10.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 09.06.2026 | 41,40 | 41,40 | 41,20 | 41,20 | -0,48% | - |
| 08.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 05.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 04.06.2026 | 41,00 | 41,00 | 40,60 | 40,60 | -7,31% | - |
| 03.06.2026 | 44,00 | 44,00 | 43,80 | 43,80 | -3,10% | - |
| 02.06.2026 | 45,40 | 45,40 | 45,20 | 45,20 | -3,42% | - |
| 01.06.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 3,08% | - |
| 29.05.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 4,13% | - |
| 28.05.2026 | 43,80 | 43,80 | 43,60 | 43,60 | -0,46% | - |
| 27.05.2026 | 44,00 | 44,00 | 43,80 | 43,80 | -1,35% | - |
| 26.05.2026 | 44,80 | 44,80 | 44,40 | 44,40 | 0,45% | - |
| 25.05.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -3,91% | - |
| 22.05.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 21.05.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 20.05.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 19.05.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 18.05.2026 | 45,60 | 45,60 | 45,20 | 45,20 | 22,16% | - |