92,280€
0,04%
Echtzeit-Aktienkurs Global Payments
Bid:
Ask:
Aktienkurse zur Global Payments Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 92,70 | 93,87 | 91,27 | 93,87 | 1,10% | - |
| 30.05.2024 | 92,47 | 93,62 | 92,25 | 92,85 | -0,21% | - |
| 29.05.2024 | 93,18 | 93,25 | 91,89 | 93,05 | -0,37% | - |
| 28.05.2024 | 94,67 | 95,24 | 93,09 | 93,40 | -1,70% | - |
| 27.05.2024 | 94,66 | 95,03 | 94,53 | 95,02 | 0,27% | - |
| 24.05.2024 | 95,55 | 96,25 | 94,62 | 94,76 | -0,76% | - |
| 23.05.2024 | 98,99 | 99,14 | 95,32 | 95,49 | -2,83% | - |
| 22.05.2024 | 98,98 | 99,20 | 97,68 | 98,27 | -0,68% | - |
| 21.05.2024 | 98,95 | 99,50 | 97,55 | 98,94 | 0,18% | - |
| 20.05.2024 | 100,53 | 100,68 | 98,73 | 98,76 | -1,61% | - |
| 17.05.2024 | 100,75 | 101,25 | 99,74 | 100,38 | -0,22% | - |
| 16.05.2024 | 100,06 | 101,23 | 99,88 | 100,60 | 0,59% | - |
| 15.05.2024 | 101,80 | 102,43 | 99,39 | 100,01 | -1,86% | - |
| 14.05.2024 | 101,38 | 102,65 | 100,90 | 101,90 | 0,49% | - |
| 13.05.2024 | 101,63 | 102,85 | 101,18 | 101,40 | 0,05% | - |
| 10.05.2024 | 103,65 | 104,03 | 101,35 | 101,35 | -2,15% | - |
| 09.05.2024 | 103,18 | 104,18 | 103,05 | 103,58 | 0,17% | - |
| 08.05.2024 | 103,25 | 103,68 | 101,85 | 103,40 | 0,32% | - |
| 07.05.2024 | 103,10 | 103,63 | 102,60 | 103,08 | -0,10% | - |
| 06.05.2024 | 103,45 | 104,20 | 102,38 | 103,18 | -0,31% | - |
| 03.05.2024 | 103,63 | 104,48 | 102,08 | 103,50 | 0,46% | - |
| 02.05.2024 | 101,70 | 105,48 | 101,28 | 103,03 | -10,47% | - |
| 30.04.2024 | 116,50 | 116,58 | 114,55 | 115,08 | -1,05% | - |
| 29.04.2024 | 116,60 | 117,63 | 116,23 | 116,30 | -0,11% | - |
| 26.04.2024 | 117,50 | 118,03 | 116,08 | 116,43 | 0,26% | - |
| 25.04.2024 | 117,53 | 118,93 | 115,15 | 116,13 | -2,52% | - |
| 24.04.2024 | 119,43 | 119,73 | 117,38 | 119,13 | 0,49% | - |
| 23.04.2024 | 116,43 | 118,68 | 116,23 | 118,55 | 1,65% | - |
| 22.04.2024 | 115,15 | 117,33 | 114,73 | 116,63 | 1,77% | - |
| 19.04.2024 | 113,68 | 115,33 | 113,68 | 114,60 | -0,20% | - |
| 18.04.2024 | 115,70 | 116,35 | 114,60 | 114,83 | -0,35% | - |
| 17.04.2024 | 116,05 | 116,95 | 114,98 | 115,23 | -0,84% | - |
| 16.04.2024 | 115,75 | 117,43 | 115,35 | 116,20 | 0,26% | - |
| 15.04.2024 | 116,63 | 118,50 | 115,53 | 115,90 | -0,37% | - |
| 12.04.2024 | 116,30 | 117,05 | 115,60 | 116,33 | 0,89% | - |
| 11.04.2024 | 116,35 | 117,18 | 114,98 | 115,30 | -0,92% | - |
| 10.04.2024 | 118,13 | 118,53 | 116,18 | 116,38 | -1,27% | - |
| 09.04.2024 | 118,05 | 118,75 | 117,30 | 117,88 | -0,08% | - |
| 08.04.2024 | 116,23 | 118,90 | 116,00 | 117,98 | 1,51% | - |
| 05.04.2024 | 116,68 | 117,43 | 115,45 | 116,23 | -0,09% | - |
| 04.04.2024 | 117,55 | 118,55 | 115,63 | 116,33 | -0,85% | - |
| 03.04.2024 | 118,73 | 119,50 | 117,25 | 117,33 | -1,59% | - |
| 02.04.2024 | 121,18 | 121,90 | 118,65 | 119,23 | -4,39% | - |
| 28.03.2024 | 120,60 | 125,60 | 120,60 | 124,70 | 3,74% | - |
| 27.03.2024 | 124,20 | 125,60 | 118,30 | 120,20 | -4,07% | - |
| 26.03.2024 | 122,90 | 126,20 | 122,10 | 125,30 | 1,21% | - |
| 25.03.2024 | 122,00 | 125,00 | 120,70 | 123,80 | 1,23% | - |
| 22.03.2024 | 124,10 | 125,00 | 121,60 | 122,30 | 0,66% | - |
| 21.03.2024 | 122,30 | 124,80 | 121,30 | 121,50 | -1,22% | - |
| 20.03.2024 | 119,80 | 124,00 | 119,80 | 123,00 | 0,90% | - |
| 19.03.2024 | 120,00 | 123,20 | 119,30 | 121,90 | 2,18% | - |
| 18.03.2024 | 120,00 | 120,60 | 118,60 | 119,30 | 0,17% | - |
| 15.03.2024 | 121,20 | 121,60 | 118,80 | 119,10 | -1,98% | - |
| 14.03.2024 | 122,50 | 122,80 | 119,70 | 121,50 | -1,86% | - |
| 13.03.2024 | 121,90 | 128,30 | 121,30 | 123,80 | 3,69% | - |
| 12.03.2024 | 119,80 | 122,30 | 119,40 | 119,40 | -0,42% | - |
| 11.03.2024 | 118,60 | 120,50 | 117,80 | 119,90 | 1,10% | - |
| 08.03.2024 | 117,70 | 119,50 | 117,50 | 118,60 | 0,51% | - |
| 07.03.2024 | 116,70 | 119,60 | 116,70 | 118,00 | 0,34% | - |
| 06.03.2024 | 118,90 | 120,50 | 117,40 | 117,60 | -0,84% | - |
| 05.03.2024 | 117,80 | 119,70 | 117,40 | 118,60 | 0,17% | - |
| 04.03.2024 | 120,00 | 120,30 | 117,80 | 118,40 | -1,33% | - |
| 01.03.2024 | 120,60 | 121,10 | 119,80 | 120,00 | 0,00% | - |
| 29.02.2024 | 119,80 | 121,40 | 119,40 | 120,00 | 0,00% | - |
| 28.02.2024 | 122,80 | 123,00 | 119,90 | 120,00 | -2,28% | - |
| 27.02.2024 | 122,60 | 123,90 | 121,90 | 122,80 | 0,00% | - |
| 26.02.2024 | 122,60 | 124,30 | 121,80 | 122,80 | -0,16% | - |
| 23.02.2024 | 122,30 | 124,90 | 122,00 | 123,00 | 0,49% | - |
| 22.02.2024 | 124,20 | 124,80 | 122,10 | 122,40 | 0,00% | - |
| 21.02.2024 | 120,70 | 123,40 | 119,50 | 122,40 | 1,16% | 150,00 |
| 20.02.2024 | 124,50 | 124,50 | 119,50 | 121,00 | -3,04% | 21,00 |
| 19.02.2024 | 124,70 | 125,00 | 124,40 | 124,80 | 0,16% | - |
| 16.02.2024 | 128,30 | 128,80 | 124,00 | 124,60 | -2,66% | - |
| 15.02.2024 | 129,20 | 131,80 | 127,80 | 128,00 | -1,23% | 43,00 |
| 14.02.2024 | 127,30 | 129,80 | 120,40 | 129,60 | 1,97% | 215,00 |
| 13.02.2024 | 127,80 | 127,90 | 125,10 | 127,10 | -0,55% | - |
| 12.02.2024 | 126,00 | 128,30 | 125,80 | 127,80 | 1,35% | - |
| 09.02.2024 | 126,40 | 127,40 | 125,10 | 126,10 | -0,47% | - |
| 08.02.2024 | 127,20 | 128,10 | 126,60 | 126,70 | -0,39% | - |
| 07.02.2024 | 126,10 | 128,10 | 125,60 | 127,20 | 0,71% | - |
| 06.02.2024 | 126,80 | 127,10 | 124,10 | 126,30 | -0,32% | - |
| 05.02.2024 | 126,40 | 127,20 | 124,90 | 126,70 | 0,24% | - |
| 02.02.2024 | 125,40 | 127,60 | 124,00 | 126,40 | 1,61% | - |
| 01.02.2024 | 123,60 | 124,60 | 121,70 | 124,40 | 0,97% | 160,00 |
| 31.01.2024 | 124,70 | 125,50 | 122,90 | 123,20 | -1,75% | - |
| 30.01.2024 | 125,20 | 125,70 | 124,30 | 125,40 | 0,32% | - |
| 29.01.2024 | 123,40 | 125,70 | 122,30 | 125,00 | 1,30% | - |
| 26.01.2024 | 120,40 | 124,00 | 120,00 | 123,40 | 1,82% | - |
| 25.01.2024 | 119,60 | 121,60 | 119,20 | 121,20 | 1,42% | - |
| 24.01.2024 | 122,00 | 122,20 | 118,60 | 119,50 | -1,73% | - |
| 23.01.2024 | 121,80 | 123,00 | 120,90 | 121,60 | -0,33% | - |
| 22.01.2024 | 119,20 | 122,30 | 119,20 | 122,00 | 2,69% | - |
| 19.01.2024 | 117,50 | 119,20 | 117,10 | 118,80 | 1,37% | - |
| 18.01.2024 | 117,60 | 119,10 | 115,90 | 117,20 | -0,42% | - |
| 17.01.2024 | 117,80 | 119,20 | 117,20 | 117,70 | -0,76% | - |
| 16.01.2024 | 118,70 | 119,70 | 118,00 | 118,60 | -0,34% | - |
| 15.01.2024 | 119,00 | 119,20 | 118,80 | 119,00 | 0,00% | - |
| 12.01.2024 | 120,00 | 121,30 | 118,50 | 119,00 | -1,08% | - |
| 11.01.2024 | 121,70 | 122,90 | 119,40 | 120,30 | -1,07% | - |
| 10.01.2024 | 120,20 | 122,20 | 119,80 | 121,60 | 1,16% | - |