114,900€
0,11%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 114,80 | 115,35 | 112,23 | 114,95 | 0,15% | 15,00 |
| 18.04.2024 | 115,23 | 116,38 | 114,58 | 114,78 | -0,20% | - |
| 17.04.2024 | 116,23 | 116,93 | 114,95 | 115,00 | -1,08% | 11,00 |
| 16.04.2024 | 115,93 | 117,43 | 115,38 | 116,25 | 0,32% | - |
| 15.04.2024 | 114,93 | 118,55 | 114,93 | 115,88 | -0,41% | - |
| 12.04.2024 | 115,18 | 117,05 | 115,18 | 116,35 | 0,13% | - |
| 11.04.2024 | 116,28 | 116,95 | 114,90 | 116,20 | 0,24% | - |
| 10.04.2024 | 118,08 | 118,53 | 115,90 | 115,93 | -1,90% | - |
| 09.04.2024 | 117,93 | 118,75 | 117,55 | 118,18 | 0,06% | - |
| 08.04.2024 | 116,23 | 118,90 | 115,98 | 118,10 | 1,57% | - |
| 05.04.2024 | 116,25 | 117,28 | 115,38 | 116,28 | 0,02% | - |
| 04.04.2024 | 117,33 | 118,40 | 115,63 | 116,25 | -1,19% | - |
| 03.04.2024 | 118,68 | 119,63 | 117,20 | 117,65 | -1,32% | 12,00 |
| 02.04.2024 | 123,93 | 123,93 | 118,68 | 119,23 | -3,70% | 4,00 |
| 28.03.2024 | 121,20 | 124,10 | 121,20 | 123,80 | 1,89% | - |
| 27.03.2024 | 124,10 | 125,60 | 118,50 | 121,50 | -1,94% | - |
| 26.03.2024 | 123,00 | 125,80 | 122,30 | 123,90 | 1,23% | - |
| 25.03.2024 | 122,20 | 122,90 | 121,00 | 122,40 | 0,66% | - |
| 22.03.2024 | 123,10 | 125,60 | 121,60 | 121,60 | -1,86% | - |
| 21.03.2024 | 121,80 | 124,80 | 121,60 | 123,90 | 1,56% | 130,00 |
| 20.03.2024 | 120,20 | 122,50 | 120,20 | 122,00 | 0,99% | - |
| 19.03.2024 | 120,00 | 121,70 | 119,40 | 120,80 | 0,67% | - |
| 18.03.2024 | 118,40 | 120,70 | 118,40 | 120,00 | 0,67% | - |
| 15.03.2024 | 121,10 | 121,60 | 118,80 | 119,20 | -1,65% | - |
| 14.03.2024 | 122,50 | 122,90 | 119,80 | 121,20 | -1,06% | - |
| 13.03.2024 | 121,80 | 127,90 | 121,30 | 122,50 | 0,57% | 30,00 |
| 12.03.2024 | 119,10 | 121,90 | 119,10 | 121,80 | 2,18% | - |
| 11.03.2024 | 118,50 | 119,50 | 117,80 | 119,20 | 0,51% | 2,00 |
| 08.03.2024 | 117,90 | 119,40 | 117,60 | 118,60 | 0,68% | - |
| 07.03.2024 | 117,30 | 119,60 | 116,70 | 117,80 | 0,43% | 27,00 |
| 06.03.2024 | 118,70 | 119,40 | 117,30 | 117,30 | -1,18% | - |
| 05.03.2024 | 118,40 | 119,70 | 117,40 | 118,70 | 0,25% | - |
| 04.03.2024 | 119,60 | 120,40 | 117,70 | 118,40 | -1,42% | - |
| 01.03.2024 | 120,00 | 120,90 | 119,80 | 120,10 | -0,17% | - |
| 29.02.2024 | 120,00 | 121,40 | 119,40 | 120,30 | 0,25% | 115,00 |
| 28.02.2024 | 122,60 | 123,00 | 119,90 | 120,00 | -2,36% | 9,00 |
| 27.02.2024 | 122,90 | 123,50 | 121,90 | 122,90 | 0,00% | - |
| 26.02.2024 | 122,70 | 123,90 | 121,70 | 122,90 | -0,16% | - |
| 23.02.2024 | 122,40 | 124,80 | 122,00 | 123,10 | 0,49% | - |
| 22.02.2024 | 122,50 | 124,60 | 122,30 | 122,50 | -0,16% | - |
| 21.02.2024 | 121,00 | 123,40 | 119,50 | 122,70 | 1,49% | 80,00 |
| 20.02.2024 | 124,80 | 124,80 | 120,40 | 120,90 | -3,12% | 9,00 |
| 19.02.2024 | 124,50 | 125,00 | 124,40 | 124,80 | 0,24% | - |
| 16.02.2024 | 128,20 | 128,80 | 124,00 | 124,50 | -2,73% | 7,00 |
| 15.02.2024 | 130,50 | 131,60 | 127,70 | 128,00 | -1,46% | - |
| 14.02.2024 | 127,00 | 130,50 | 121,00 | 129,90 | 2,28% | 260,00 |
| 13.02.2024 | 128,70 | 128,90 | 125,40 | 127,00 | -0,55% | - |
| 12.02.2024 | 125,90 | 128,40 | 125,50 | 127,70 | 1,27% | 15,00 |
| 09.02.2024 | 126,30 | 127,10 | 125,10 | 126,10 | -0,55% | - |
| 08.02.2024 | 127,90 | 127,90 | 126,70 | 126,80 | -0,39% | 20,00 |
| 07.02.2024 | 126,00 | 127,80 | 125,50 | 127,30 | 0,63% | 100,00 |
| 06.02.2024 | 126,30 | 127,10 | 124,40 | 126,50 | -0,16% | - |
| 05.02.2024 | 126,50 | 127,30 | 124,90 | 126,70 | 0,08% | 19,00 |
| 02.02.2024 | 125,20 | 127,40 | 124,00 | 126,60 | 1,77% | 75,00 |
| 01.02.2024 | 123,10 | 124,60 | 121,60 | 124,40 | 0,73% | 5,00 |
| 31.01.2024 | 125,10 | 125,50 | 123,20 | 123,50 | -1,36% | - |
| 30.01.2024 | 124,70 | 125,60 | 124,30 | 125,20 | 0,24% | - |
| 29.01.2024 | 123,30 | 125,50 | 122,80 | 124,90 | 1,30% | - |
| 26.01.2024 | 121,10 | 124,00 | 120,00 | 123,30 | 1,48% | - |
| 25.01.2024 | 119,50 | 121,50 | 119,20 | 121,50 | 1,76% | - |
| 24.01.2024 | 121,50 | 122,20 | 118,50 | 119,40 | -1,65% | 2,00 |
| 23.01.2024 | 121,40 | 123,10 | 120,90 | 121,40 | -0,49% | - |
| 22.01.2024 | 118,80 | 122,20 | 118,80 | 122,00 | 2,61% | 6,00 |
| 19.01.2024 | 116,40 | 119,30 | 116,40 | 118,90 | 1,45% | - |
| 18.01.2024 | 117,60 | 119,00 | 116,20 | 117,20 | -0,51% | - |
| 17.01.2024 | 118,60 | 119,10 | 117,10 | 117,80 | -0,59% | - |
| 16.01.2024 | 118,80 | 119,60 | 117,90 | 118,50 | -0,25% | - |
| 15.01.2024 | 119,00 | 119,20 | 118,70 | 118,80 | 0,00% | 56,00 |
| 12.01.2024 | 120,30 | 121,30 | 118,50 | 118,80 | -1,33% | - |
| 11.01.2024 | 121,50 | 123,00 | 119,40 | 120,40 | -0,74% | 4,00 |
| 10.01.2024 | 119,30 | 121,90 | 119,30 | 121,30 | 0,92% | 6,00 |
| 09.01.2024 | 121,50 | 121,70 | 119,90 | 120,20 | -0,74% | 70,00 |
| 08.01.2024 | 116,30 | 121,70 | 116,00 | 121,10 | 3,95% | 2,00 |
| 05.01.2024 | 115,20 | 117,10 | 114,70 | 116,50 | 1,39% | 11,00 |
| 04.01.2024 | 114,90 | 116,40 | 114,00 | 114,90 | 0,00% | - |
| 03.01.2024 | 116,20 | 116,70 | 114,60 | 114,90 | -1,29% | - |
| 02.01.2024 | 115,70 | 116,90 | 114,40 | 116,40 | 0,61% | 140,00 |
| 29.12.2023 | 115,60 | 116,00 | 115,40 | 115,70 | 0,09% | - |
| 28.12.2023 | 114,70 | 116,20 | 114,40 | 115,60 | 0,87% | - |
| 27.12.2023 | 115,20 | 115,20 | 113,80 | 114,60 | -0,43% | - |
| 22.12.2023 | 114,80 | 115,50 | 114,20 | 115,10 | 0,17% | 8,00 |
| 21.12.2023 | 113,80 | 115,10 | 113,70 | 114,90 | 0,88% | - |
| 20.12.2023 | 117,00 | 117,30 | 113,70 | 113,90 | -2,65% | 20,00 |
| 19.12.2023 | 116,60 | 117,30 | 114,60 | 117,00 | 0,17% | 7,00 |
| 18.12.2023 | 117,70 | 117,70 | 115,40 | 116,80 | -0,43% | 44,00 |
| 15.12.2023 | 114,40 | 121,00 | 113,80 | 117,30 | 2,53% | 1.000,00 |
| 14.12.2023 | 118,90 | 123,60 | 110,20 | 114,40 | -3,62% | 40,00 |
| 13.12.2023 | 114,30 | 119,10 | 113,90 | 118,70 | 3,76% | - |
| 12.12.2023 | 114,00 | 114,60 | 113,20 | 114,40 | 0,26% | - |
| 11.12.2023 | 111,60 | 114,70 | 111,60 | 114,10 | 0,97% | 70,00 |
| 08.12.2023 | 111,00 | 113,10 | 110,60 | 113,00 | 1,80% | - |
| 07.12.2023 | 111,00 | 111,60 | 109,30 | 111,00 | 0,18% | - |
| 06.12.2023 | 109,20 | 111,70 | 108,40 | 110,80 | 1,47% | - |
| 05.12.2023 | 110,60 | 110,60 | 108,30 | 109,20 | -1,27% | - |
| 04.12.2023 | 110,30 | 111,70 | 109,70 | 110,60 | 0,45% | - |
| 01.12.2023 | 106,20 | 110,30 | 106,20 | 110,10 | 3,87% | - |
| 30.11.2023 | 106,10 | 107,40 | 106,00 | 106,00 | -0,09% | - |
| 29.11.2023 | 104,20 | 107,30 | 104,20 | 106,10 | 0,86% | - |
| 28.11.2023 | 103,70 | 105,90 | 103,50 | 105,20 | 0,96% | - |
| 27.11.2023 | 102,80 | 104,50 | 102,50 | 104,20 | 1,17% | - |