43,700€
-0,23%
Echtzeit-Aktienkurs GMO Payment Gateway Inc.
Bid:
Ask:
Aktienkurse zur GMO Payment Gateway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 43,90 | 43,90 | 43,70 | 43,70 | -0,23% | - |
| 02.05.2024 | 43,60 | 44,00 | 43,50 | 43,80 | 1,15% | - |
| 30.04.2024 | 43,80 | 43,80 | 43,30 | 43,30 | -0,69% | - |
| 29.04.2024 | 43,40 | 44,00 | 43,20 | 43,60 | 1,40% | - |
| 26.04.2024 | 43,00 | 43,20 | 42,70 | 43,00 | -1,15% | - |
| 25.04.2024 | 43,50 | 43,60 | 43,00 | 43,50 | -2,90% | - |
| 24.04.2024 | 45,20 | 45,20 | 44,70 | 44,80 | -0,44% | - |
| 23.04.2024 | 44,80 | 45,00 | 44,60 | 45,00 | -3,23% | - |
| 22.04.2024 | 46,30 | 46,70 | 46,10 | 46,50 | 4,73% | - |
| 19.04.2024 | 44,60 | 45,00 | 44,40 | 44,40 | -6,53% | - |
| 18.04.2024 | 47,80 | 48,00 | 46,50 | 47,50 | 0,21% | - |
| 17.04.2024 | 47,80 | 47,90 | 47,30 | 47,40 | -3,27% | - |
| 16.04.2024 | 49,10 | 49,10 | 48,70 | 49,00 | 2,73% | - |
| 15.04.2024 | 48,50 | 48,60 | 47,60 | 47,70 | -2,25% | - |
| 12.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -5,24% | 5,00 |
| 11.04.2024 | 51,25 | 51,75 | 50,75 | 51,50 | 5,10% | - |
| 10.04.2024 | 49,30 | 49,40 | 48,90 | 49,00 | -3,92% | - |
| 09.04.2024 | 51,25 | 51,50 | 50,75 | 51,00 | 0,49% | - |
| 08.04.2024 | 50,50 | 51,00 | 50,50 | 50,75 | -3,79% | - |
| 05.04.2024 | 52,50 | 53,00 | 52,50 | 52,75 | -1,40% | - |
| 04.04.2024 | 54,00 | 54,00 | 53,25 | 53,50 | -2,28% | - |
| 03.04.2024 | 54,50 | 55,00 | 54,50 | 54,75 | -0,90% | - |
| 02.04.2024 | 55,75 | 56,25 | 55,25 | 55,25 | -7,14% | - |
| 28.03.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,42% | 84,00 |
| 27.03.2024 | 59,25 | 59,25 | 59,00 | 59,25 | -2,47% | - |
| 26.03.2024 | 60,75 | 61,00 | 60,75 | 60,75 | 1,67% | - |
| 25.03.2024 | 59,75 | 60,25 | 59,75 | 59,75 | -2,45% | - |
| 22.03.2024 | 62,25 | 62,25 | 61,25 | 61,25 | -2,39% | - |
| 21.03.2024 | 62,25 | 62,75 | 62,25 | 62,75 | 5,02% | - |
| 20.03.2024 | 60,00 | 60,00 | 59,50 | 59,75 | -0,83% | - |
| 19.03.2024 | 59,75 | 60,25 | 59,75 | 60,25 | -0,82% | - |
| 18.03.2024 | 60,50 | 60,75 | 60,25 | 60,75 | 2,10% | - |
| 15.03.2024 | 58,50 | 59,75 | 58,25 | 59,50 | -2,46% | - |
| 14.03.2024 | 61,25 | 61,75 | 60,75 | 61,00 | -2,01% | - |
| 13.03.2024 | 63,25 | 63,25 | 61,75 | 62,25 | -3,11% | - |
| 12.03.2024 | 64,75 | 65,25 | 64,00 | 64,25 | -1,15% | - |
| 11.03.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 1,56% | 10,00 |
| 08.03.2024 | 64,75 | 64,75 | 63,25 | 64,00 | -0,78% | - |
| 07.03.2024 | 64,75 | 65,00 | 64,25 | 64,50 | 3,20% | - |
| 06.03.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 1,63% | 95,00 |
| 05.03.2024 | 62,75 | 62,75 | 61,50 | 61,50 | -1,60% | - |
| 04.03.2024 | 62,75 | 62,75 | 62,25 | 62,50 | -1,19% | - |
| 01.03.2024 | 62,75 | 63,25 | 62,75 | 63,25 | 1,61% | - |
| 29.02.2024 | 62,25 | 62,25 | 61,75 | 62,25 | 1,63% | - |
| 28.02.2024 | 61,25 | 61,25 | 61,25 | 61,25 | 2,08% | - |
| 27.02.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 6,19% | 5,00 |
| 26.02.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 2,26% | 5,00 |
| 23.02.2024 | 54,75 | 55,25 | 54,75 | 55,25 | 0,45% | - |
| 22.02.2024 | 54,75 | 55,00 | 54,50 | 55,00 | 0,00% | - |
| 21.02.2024 | 55,00 | 55,25 | 54,75 | 55,00 | 3,29% | - |
| 20.02.2024 | 52,50 | 53,25 | 52,00 | 53,25 | 0,95% | - |
| 19.02.2024 | 52,75 | 52,75 | 52,50 | 52,75 | -1,40% | - |
| 16.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -4,46% | 95,00 |
| 15.02.2024 | 55,75 | 56,25 | 55,50 | 56,00 | 5,16% | - |
| 14.02.2024 | 53,00 | 53,25 | 52,75 | 53,25 | -6,17% | - |
| 13.02.2024 | 57,75 | 57,75 | 56,25 | 56,75 | 1,34% | - |
| 12.02.2024 | 56,50 | 57,00 | 56,00 | 56,00 | -0,88% | - |
| 09.02.2024 | 56,50 | 56,75 | 56,50 | 56,50 | 2,26% | - |
| 08.02.2024 | 55,25 | 55,50 | 55,00 | 55,25 | -0,90% | - |
| 07.02.2024 | 55,25 | 55,75 | 55,25 | 55,75 | 1,83% | - |
| 06.02.2024 | 55,00 | 55,25 | 54,75 | 54,75 | -3,10% | - |
| 05.02.2024 | 56,75 | 56,75 | 56,25 | 56,50 | 0,00% | - |
| 02.02.2024 | 56,25 | 56,50 | 56,00 | 56,50 | 3,20% | - |
| 01.02.2024 | 54,75 | 55,00 | 54,75 | 54,75 | -2,67% | - |
| 31.01.2024 | 56,50 | 56,75 | 56,00 | 56,25 | 0,45% | - |
| 30.01.2024 | 56,25 | 56,25 | 55,75 | 56,00 | 2,28% | - |
| 29.01.2024 | 54,50 | 54,75 | 54,25 | 54,75 | 0,00% | - |
| 26.01.2024 | 54,75 | 55,00 | 54,75 | 54,75 | 0,46% | - |
| 25.01.2024 | 54,50 | 55,00 | 54,50 | 54,50 | -3,96% | - |
| 24.01.2024 | 56,75 | 57,00 | 56,50 | 56,75 | 0,89% | - |
| 23.01.2024 | 56,25 | 56,50 | 55,75 | 56,25 | -0,44% | - |
| 22.01.2024 | 56,25 | 56,50 | 56,25 | 56,50 | -1,74% | - |
| 19.01.2024 | 57,00 | 57,50 | 57,00 | 57,50 | 2,68% | - |
| 18.01.2024 | 55,50 | 56,00 | 55,25 | 56,00 | -3,45% | - |
| 17.01.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -4,53% | 10,00 |
| 16.01.2024 | 60,75 | 61,25 | 60,50 | 60,75 | -3,19% | - |
| 15.01.2024 | 62,25 | 62,75 | 62,25 | 62,75 | 0,00% | - |
| 12.01.2024 | 62,75 | 63,25 | 62,25 | 62,75 | 2,45% | - |
| 11.01.2024 | 61,25 | 61,75 | 60,75 | 61,25 | -0,41% | - |
| 10.01.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 4,68% | 8,00 |
| 09.01.2024 | 58,75 | 59,25 | 58,75 | 58,75 | 0,43% | - |
| 08.01.2024 | 58,50 | 58,50 | 58,00 | 58,50 | 0,43% | - |
| 05.01.2024 | 58,00 | 58,75 | 57,75 | 58,25 | -2,92% | - |
| 04.01.2024 | 60,25 | 60,50 | 59,75 | 60,00 | -4,38% | - |
| 03.01.2024 | 62,75 | 62,75 | 62,25 | 62,75 | -0,79% | - |
| 02.01.2024 | 63,00 | 63,50 | 63,00 | 63,25 | 0,80% | - |
| 29.12.2023 | 62,75 | 62,75 | 62,50 | 62,75 | 0,00% | - |
| 28.12.2023 | 62,75 | 63,25 | 62,75 | 62,75 | 2,45% | - |
| 27.12.2023 | 61,25 | 61,25 | 60,75 | 61,25 | 0,82% | - |
| 22.12.2023 | 60,75 | 61,25 | 60,75 | 60,75 | 1,67% | - |
| 21.12.2023 | 59,50 | 59,75 | 59,25 | 59,75 | 3,46% | - |
| 20.12.2023 | 59,00 | 59,00 | 57,75 | 57,75 | 0,87% | - |
| 19.12.2023 | 58,00 | 58,25 | 56,75 | 57,25 | 1,33% | - |
| 18.12.2023 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | 31,00 |
| 15.12.2023 | 56,25 | 56,25 | 55,50 | 56,00 | 0,90% | - |
| 14.12.2023 | 55,50 | 56,00 | 55,50 | 55,50 | 3,26% | 273,00 |
| 13.12.2023 | 53,75 | 53,75 | 53,25 | 53,75 | 0,47% | - |
| 12.12.2023 | 54,00 | 54,00 | 53,50 | 53,50 | -3,60% | - |
| 11.12.2023 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | 90,00 |
| 08.12.2023 | 55,00 | 55,00 | 54,50 | 55,00 | 5,26% | - |