42,600€
-2,74%
Echtzeit-Aktienkurs GMO Payment Gateway Inc.
Bid:
Ask:
Aktienkurse zur GMO Payment Gateway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2026 | 36,80 | 37,00 | 36,80 | 37,00 | 3,93% | - |
| 14.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -6,81% | - |
| 13.05.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 12.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 11.05.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 08.05.2026 | 40,20 | 40,20 | 40,00 | 40,00 | 1,01% | - |
| 07.05.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -2,94% | - |
| 06.05.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 05.05.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 04.05.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 30.04.2026 | 39,80 | 39,80 | 39,60 | 39,60 | -1,98% | - |
| 29.04.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 28.04.2026 | 40,60 | 40,60 | 40,40 | 40,40 | 1,51% | - |
| 27.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 24.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 23.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 22.04.2026 | 43,20 | 43,20 | 42,60 | 42,60 | -4,05% | - |
| 21.04.2026 | 44,60 | 44,60 | 44,40 | 44,40 | -3,06% | - |
| 20.04.2026 | 46,20 | 46,20 | 45,80 | 45,80 | -1,29% | - |
| 17.04.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 16.04.2026 | 46,40 | 46,40 | 46,20 | 46,20 | 0,43% | - |
| 15.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 4,55% | - |
| 14.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 13.04.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 10.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 09.04.2026 | 46,80 | 46,80 | 44,40 | 44,40 | -5,53% | 500,00 |
| 08.04.2026 | 46,00 | 47,00 | 46,00 | 47,00 | 2,17% | - |
| 07.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 02.04.2026 | 43,40 | 46,00 | 43,40 | 46,00 | 5,50% | - |
| 01.04.2026 | 43,80 | 43,80 | 43,60 | 43,60 | 1,87% | - |
| 31.03.2026 | 43,40 | 43,40 | 42,80 | 42,80 | 0,47% | - |
| 30.03.2026 | 42,40 | 42,60 | 42,40 | 42,60 | 0,47% | - |
| 27.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 3,92% | - |
| 26.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 25.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 24.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 23.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 20.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 19.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 18.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 17.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 16.03.2026 | 39,80 | 39,80 | 39,60 | 39,60 | -1,00% | - |
| 13.03.2026 | 39,80 | 40,00 | 39,80 | 40,00 | -2,44% | - |
| 12.03.2026 | 40,80 | 41,00 | 40,80 | 41,00 | -0,97% | - |
| 11.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 10.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 09.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 06.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 4,93% | - |
| 05.03.2026 | 40,80 | 40,80 | 40,60 | 40,60 | 3,57% | - |
| 04.03.2026 | 39,00 | 39,20 | 39,00 | 39,20 | -1,01% | - |
| 03.03.2026 | 39,40 | 39,60 | 39,40 | 39,60 | -1,98% | - |
| 02.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -3,81% | - |
| 27.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 6,06% | - |
| 26.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 3,13% | - |
| 25.02.2026 | 38,60 | 38,60 | 38,40 | 38,40 | -1,03% | - |
| 24.02.2026 | 39,20 | 39,20 | 38,80 | 38,80 | 0,00% | - |
| 23.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 20.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 19.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 18.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 17.02.2026 | 38,80 | 38,80 | 38,60 | 38,60 | -3,50% | - |
| 16.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 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% | - |