46,600€
-2,51%
Echtzeit-Aktienkurs GMO Payment Gateway Inc.
Bid:
Ask:
Aktienkurse zur GMO Payment Gateway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,80 | 47,80 | 46,50 | 46,60 | -2,51% | - |
| 16.05.2024 | 46,60 | 48,60 | 46,60 | 47,80 | 2,58% | - |
| 15.05.2024 | 47,00 | 47,00 | 45,80 | 46,60 | -0,85% | - |
| 14.05.2024 | 46,90 | 47,10 | 46,60 | 47,00 | 0,21% | - |
| 13.05.2024 | 47,40 | 47,40 | 46,70 | 46,90 | -1,05% | - |
| 10.05.2024 | 48,00 | 48,00 | 46,30 | 47,40 | -1,25% | - |
| 09.05.2024 | 47,50 | 48,10 | 47,50 | 48,00 | 1,48% | - |
| 08.05.2024 | 46,50 | 47,60 | 46,50 | 47,30 | 1,72% | - |
| 07.05.2024 | 43,40 | 46,80 | 43,40 | 46,50 | 7,14% | - |
| 06.05.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -0,91% | - |
| 03.05.2024 | 43,80 | 44,00 | 43,70 | 43,80 | 0,00% | - |
| 02.05.2024 | 43,40 | 44,00 | 43,30 | 43,80 | 0,92% | - |
| 30.04.2024 | 43,50 | 43,80 | 43,30 | 43,40 | -0,23% | - |
| 29.04.2024 | 43,10 | 43,90 | 43,00 | 43,50 | 0,93% | - |
| 26.04.2024 | 43,50 | 43,50 | 42,70 | 43,10 | -0,92% | - |
| 25.04.2024 | 44,80 | 44,80 | 43,10 | 43,50 | -2,90% | - |
| 24.04.2024 | 45,00 | 45,20 | 44,60 | 44,80 | -0,44% | - |
| 23.04.2024 | 46,50 | 46,50 | 44,60 | 45,00 | -3,23% | - |
| 22.04.2024 | 45,60 | 46,60 | 45,60 | 46,50 | 4,73% | - |
| 19.04.2024 | 47,50 | 47,50 | 44,40 | 44,40 | -6,53% | - |
| 18.04.2024 | 47,50 | 48,00 | 46,80 | 47,50 | 0,00% | - |
| 17.04.2024 | 48,00 | 48,00 | 47,30 | 47,50 | -2,86% | - |
| 16.04.2024 | 49,00 | 49,20 | 48,70 | 48,90 | 2,09% | - |
| 15.04.2024 | 49,75 | 49,75 | 47,70 | 47,90 | -3,72% | - |
| 12.04.2024 | 49,90 | 50,30 | 49,40 | 49,75 | -3,40% | - |
| 11.04.2024 | 49,10 | 51,75 | 49,10 | 51,50 | 4,89% | - |
| 10.04.2024 | 51,25 | 51,25 | 48,90 | 49,10 | -4,20% | - |
| 09.04.2024 | 50,65 | 51,50 | 50,65 | 51,25 | 1,18% | - |
| 08.04.2024 | 52,75 | 52,75 | 50,25 | 50,65 | -3,98% | - |
| 05.04.2024 | 53,50 | 53,50 | 52,25 | 52,75 | -1,40% | - |
| 04.04.2024 | 54,75 | 54,75 | 53,50 | 53,50 | -2,28% | - |
| 03.04.2024 | 55,00 | 55,00 | 54,25 | 54,75 | -1,35% | - |
| 02.04.2024 | 59,25 | 59,25 | 55,25 | 55,50 | -6,33% | - |
| 28.03.2024 | 59,75 | 59,75 | 59,00 | 59,25 | -0,84% | - |
| 27.03.2024 | 60,75 | 60,75 | 59,00 | 59,75 | -1,65% | - |
| 26.03.2024 | 59,75 | 61,00 | 59,75 | 60,75 | 1,67% | - |
| 25.03.2024 | 61,75 | 61,75 | 59,75 | 59,75 | -3,24% | - |
| 22.03.2024 | 62,75 | 62,75 | 61,50 | 61,75 | -1,59% | - |
| 21.03.2024 | 60,00 | 62,75 | 60,00 | 62,75 | 4,58% | - |
| 20.03.2024 | 60,25 | 60,25 | 59,50 | 60,00 | -0,41% | - |
| 19.03.2024 | 61,00 | 61,00 | 60,00 | 60,25 | -1,23% | - |
| 18.03.2024 | 61,25 | 61,50 | 60,50 | 61,00 | 2,52% | - |
| 15.03.2024 | 62,00 | 62,00 | 58,50 | 59,50 | -4,03% | - |
| 14.03.2024 | 62,75 | 62,75 | 61,00 | 62,00 | -1,20% | - |
| 13.03.2024 | 64,25 | 64,25 | 62,00 | 62,75 | -2,33% | - |
| 12.03.2024 | 64,75 | 64,75 | 64,00 | 64,25 | 1,18% | - |
| 11.03.2024 | 64,25 | 64,50 | 63,00 | 63,50 | -1,17% | - |
| 08.03.2024 | 65,25 | 65,25 | 63,50 | 64,25 | -1,53% | - |
| 07.03.2024 | 63,25 | 65,75 | 63,00 | 65,25 | 3,57% | - |
| 06.03.2024 | 63,75 | 64,00 | 63,00 | 63,00 | 1,61% | - |
| 05.03.2024 | 62,50 | 62,75 | 61,50 | 62,00 | -0,80% | - |
| 04.03.2024 | 62,50 | 63,25 | 62,25 | 62,50 | -1,19% | - |
| 01.03.2024 | 62,25 | 63,25 | 62,25 | 63,25 | 1,61% | - |
| 29.02.2024 | 61,25 | 62,50 | 61,25 | 62,25 | 1,63% | - |
| 28.02.2024 | 60,75 | 61,25 | 60,75 | 61,25 | 0,82% | - |
| 27.02.2024 | 56,75 | 61,00 | 56,75 | 60,75 | 7,05% | - |
| 26.02.2024 | 56,25 | 56,75 | 56,25 | 56,75 | 2,25% | - |
| 23.02.2024 | 55,00 | 55,50 | 54,75 | 55,50 | 0,91% | - |
| 22.02.2024 | 54,50 | 55,00 | 54,50 | 55,00 | 0,00% | - |
| 21.02.2024 | 53,00 | 55,25 | 53,00 | 55,00 | 3,77% | - |
| 20.02.2024 | 52,75 | 53,25 | 52,00 | 53,00 | 0,47% | - |
| 19.02.2024 | 53,50 | 53,50 | 52,50 | 52,75 | -1,40% | - |
| 16.02.2024 | 55,75 | 55,75 | 52,75 | 53,50 | -4,04% | - |
| 15.02.2024 | 53,25 | 56,00 | 53,25 | 55,75 | 4,69% | - |
| 14.02.2024 | 56,75 | 56,75 | 52,75 | 53,25 | -6,17% | - |
| 13.02.2024 | 56,50 | 57,75 | 56,50 | 56,75 | 0,44% | - |
| 12.02.2024 | 56,75 | 57,00 | 56,00 | 56,50 | -0,44% | - |
| 09.02.2024 | 55,25 | 56,75 | 55,25 | 56,75 | 2,71% | - |
| 08.02.2024 | 55,50 | 55,50 | 55,00 | 55,25 | -0,45% | - |
| 07.02.2024 | 55,00 | 55,75 | 55,00 | 55,50 | 0,91% | - |
| 06.02.2024 | 55,25 | 55,25 | 54,75 | 55,00 | -3,08% | - |
| 05.02.2024 | 56,50 | 56,75 | 56,25 | 56,75 | 0,44% | - |
| 02.02.2024 | 55,00 | 56,50 | 55,00 | 56,50 | 2,73% | - |
| 01.02.2024 | 54,75 | 55,00 | 54,75 | 55,00 | -2,22% | - |
| 31.01.2024 | 56,00 | 56,75 | 56,00 | 56,25 | 0,45% | - |
| 30.01.2024 | 56,25 | 56,25 | 55,75 | 56,00 | 2,28% | - |
| 29.01.2024 | 54,75 | 54,75 | 54,25 | 54,75 | 0,00% | - |
| 26.01.2024 | 54,50 | 55,25 | 54,50 | 54,75 | 0,46% | - |
| 25.01.2024 | 54,75 | 55,00 | 54,50 | 54,50 | -3,96% | - |
| 24.01.2024 | 56,50 | 57,00 | 56,25 | 56,75 | 0,44% | - |
| 23.01.2024 | 56,25 | 56,50 | 56,00 | 56,50 | 0,44% | - |
| 22.01.2024 | 56,25 | 56,75 | 56,00 | 56,25 | -2,17% | - |
| 19.01.2024 | 56,25 | 57,50 | 56,25 | 57,50 | 2,22% | - |
| 18.01.2024 | 57,50 | 57,50 | 55,00 | 56,25 | -2,17% | - |
| 17.01.2024 | 60,75 | 60,75 | 57,25 | 57,50 | -5,35% | - |
| 16.01.2024 | 60,75 | 61,25 | 60,50 | 60,75 | -3,19% | - |
| 15.01.2024 | 62,75 | 62,75 | 62,25 | 62,75 | 0,00% | - |
| 12.01.2024 | 61,25 | 63,25 | 61,25 | 62,75 | 2,45% | - |
| 11.01.2024 | 62,25 | 62,25 | 60,75 | 61,25 | -1,61% | - |
| 10.01.2024 | 59,00 | 62,50 | 59,00 | 62,25 | 5,51% | - |
| 09.01.2024 | 58,50 | 59,25 | 58,50 | 59,00 | 0,85% | - |
| 08.01.2024 | 58,50 | 58,50 | 58,00 | 58,50 | 0,00% | - |
| 05.01.2024 | 60,00 | 60,00 | 57,75 | 58,50 | -2,50% | - |
| 04.01.2024 | 63,00 | 63,00 | 59,75 | 60,00 | -4,76% | - |
| 03.01.2024 | 63,00 | 63,00 | 62,50 | 63,00 | 0,00% | - |
| 02.01.2024 | 63,00 | 63,50 | 62,75 | 63,00 | 0,00% | - |
| 29.12.2023 | 62,75 | 63,00 | 62,50 | 63,00 | 0,40% | - |
| 28.12.2023 | 61,25 | 63,25 | 61,25 | 62,75 | 2,45% | - |
| 27.12.2023 | 60,75 | 61,25 | 60,75 | 61,25 | 0,82% | - |
| 22.12.2023 | 59,75 | 61,50 | 59,75 | 60,75 | 1,67% | - |