114,050€
-0,67%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 113,75 | 114,10 | 113,65 | 114,03 | -0,70% | - |
| 18.04.2024 | 115,68 | 116,35 | 114,58 | 114,83 | -0,50% | 12,00 |
| 17.04.2024 | 116,13 | 116,95 | 114,98 | 115,40 | -0,80% | 20,00 |
| 16.04.2024 | 115,78 | 117,43 | 115,30 | 116,33 | 0,39% | 19,00 |
| 15.04.2024 | 116,65 | 118,50 | 115,53 | 115,88 | -0,39% | 8,00 |
| 12.04.2024 | 116,33 | 117,05 | 115,50 | 116,33 | 0,17% | 47,00 |
| 11.04.2024 | 116,38 | 117,03 | 114,93 | 116,13 | -0,39% | 68,00 |
| 10.04.2024 | 118,13 | 118,55 | 116,18 | 116,58 | -1,17% | 100,00 |
| 09.04.2024 | 118,05 | 118,75 | 117,55 | 117,95 | -0,11% | - |
| 08.04.2024 | 116,20 | 119,20 | 115,98 | 118,08 | 1,55% | 29,00 |
| 05.04.2024 | 116,60 | 117,28 | 115,40 | 116,28 | 0,04% | 145,00 |
| 04.04.2024 | 117,58 | 118,40 | 115,63 | 116,23 | -0,94% | 79,00 |
| 03.04.2024 | 118,78 | 119,30 | 117,23 | 117,33 | -1,57% | 20,00 |
| 02.04.2024 | 121,20 | 121,50 | 118,65 | 119,20 | -3,87% | 86,00 |
| 28.03.2024 | 121,60 | 124,10 | 121,60 | 124,00 | 1,81% | 24,00 |
| 27.03.2024 | 124,40 | 125,60 | 118,60 | 121,80 | -1,77% | 11,00 |
| 26.03.2024 | 122,70 | 125,80 | 122,30 | 124,00 | 1,14% | 10,00 |
| 25.03.2024 | 122,00 | 123,20 | 121,00 | 122,60 | 0,25% | 28,00 |
| 22.03.2024 | 124,20 | 125,60 | 122,10 | 122,30 | -1,21% | - |
| 21.03.2024 | 122,30 | 124,80 | 121,20 | 123,80 | 1,64% | 145,00 |
| 20.03.2024 | 120,80 | 122,40 | 120,70 | 121,80 | 0,83% | 25,00 |
| 19.03.2024 | 119,80 | 121,60 | 119,40 | 120,80 | 0,58% | - |
| 18.03.2024 | 119,40 | 120,60 | 118,70 | 120,10 | 0,76% | 61,00 |
| 15.03.2024 | 121,20 | 122,20 | 118,80 | 119,20 | -1,65% | 39,00 |
| 14.03.2024 | 122,50 | 122,90 | 119,80 | 121,20 | -1,14% | 81,00 |
| 13.03.2024 | 121,70 | 128,10 | 121,30 | 122,60 | 0,66% | 73,00 |
| 12.03.2024 | 119,60 | 122,00 | 119,20 | 121,80 | 2,10% | 37,00 |
| 11.03.2024 | 118,40 | 119,40 | 117,80 | 119,30 | 0,59% | 20,00 |
| 08.03.2024 | 117,80 | 119,40 | 117,50 | 118,60 | 0,68% | 1,00 |
| 07.03.2024 | 116,90 | 119,60 | 116,70 | 117,80 | 0,00% | 72,00 |
| 06.03.2024 | 119,00 | 119,50 | 117,40 | 117,80 | -0,67% | 149,00 |
| 05.03.2024 | 118,00 | 119,70 | 117,40 | 118,60 | 0,17% | 140,00 |
| 04.03.2024 | 120,00 | 120,30 | 117,80 | 118,40 | -1,33% | 23,00 |
| 01.03.2024 | 120,40 | 120,90 | 119,60 | 120,00 | -0,17% | 255,00 |
| 29.02.2024 | 120,00 | 121,40 | 119,40 | 120,20 | 0,17% | 721,00 |
| 28.02.2024 | 122,80 | 123,00 | 120,00 | 120,00 | -2,28% | 8,00 |
| 27.02.2024 | 122,60 | 123,50 | 121,90 | 122,80 | -0,16% | 38,00 |
| 26.02.2024 | 122,60 | 123,90 | 121,80 | 123,00 | 0,00% | 40,00 |
| 23.02.2024 | 122,40 | 124,80 | 122,00 | 123,00 | 0,33% | 3,00 |
| 22.02.2024 | 124,20 | 124,60 | 122,40 | 122,60 | 0,00% | 384,00 |
| 21.02.2024 | 120,80 | 123,40 | 119,50 | 122,60 | 1,32% | 617,00 |
| 20.02.2024 | 124,50 | 124,50 | 120,60 | 121,00 | -3,04% | 516,00 |
| 19.02.2024 | 124,80 | 125,20 | 124,40 | 124,80 | 0,16% | 67,00 |
| 16.02.2024 | 128,40 | 128,80 | 124,00 | 124,60 | -2,66% | 194,00 |
| 15.02.2024 | 129,80 | 131,50 | 127,80 | 128,00 | -1,16% | 745,00 |
| 14.02.2024 | 127,20 | 129,80 | 120,30 | 129,50 | 1,97% | 253,00 |
| 13.02.2024 | 127,80 | 127,90 | 125,30 | 127,00 | -0,55% | 417,00 |
| 12.02.2024 | 125,90 | 128,30 | 125,80 | 127,70 | 1,27% | 189,00 |
| 09.02.2024 | 126,40 | 127,10 | 125,10 | 126,10 | -0,55% | 499,00 |
| 08.02.2024 | 127,20 | 127,80 | 126,60 | 126,80 | -0,39% | 51,00 |
| 07.02.2024 | 126,20 | 127,80 | 125,60 | 127,30 | 0,71% | 93,00 |
| 06.02.2024 | 126,80 | 127,10 | 124,50 | 126,40 | -0,16% | 133,00 |
| 05.02.2024 | 126,30 | 127,20 | 124,90 | 126,60 | 0,08% | 211,00 |
| 02.02.2024 | 125,60 | 127,40 | 124,00 | 126,50 | 1,61% | 687,00 |
| 01.02.2024 | 123,60 | 124,60 | 121,70 | 124,50 | 0,89% | 125,00 |
| 31.01.2024 | 124,60 | 125,50 | 123,00 | 123,40 | -1,44% | 130,00 |
| 30.01.2024 | 125,40 | 125,60 | 124,30 | 125,20 | 0,16% | 2,00 |
| 29.01.2024 | 123,60 | 125,40 | 122,80 | 125,00 | 1,30% | 261,00 |
| 26.01.2024 | 120,40 | 124,00 | 120,00 | 123,40 | 1,98% | - |
| 25.01.2024 | 119,40 | 121,30 | 119,20 | 121,00 | 1,34% | 103,00 |
| 24.01.2024 | 122,00 | 122,20 | 118,60 | 119,40 | -1,65% | 180,00 |
| 23.01.2024 | 121,80 | 123,00 | 121,00 | 121,40 | -0,49% | 11,00 |
| 22.01.2024 | 119,40 | 122,20 | 119,40 | 122,00 | 2,52% | - |
| 19.01.2024 | 117,50 | 119,20 | 117,20 | 119,00 | 1,54% | 136,00 |
| 18.01.2024 | 117,60 | 119,00 | 116,00 | 117,20 | -0,51% | 149,00 |
| 17.01.2024 | 117,80 | 119,10 | 117,20 | 117,80 | -0,51% | 74,00 |
| 16.01.2024 | 118,70 | 119,70 | 118,00 | 118,40 | -0,34% | 9,00 |
| 15.01.2024 | 119,20 | 119,40 | 118,80 | 118,80 | -0,17% | 28,00 |
| 12.01.2024 | 120,20 | 121,60 | 118,50 | 119,00 | -1,08% | 2,00 |
| 11.01.2024 | 121,70 | 122,90 | 119,40 | 120,30 | -0,91% | 390,00 |
| 10.01.2024 | 120,00 | 121,70 | 119,80 | 121,40 | 1,00% | 30,00 |
| 09.01.2024 | 121,40 | 121,60 | 119,80 | 120,20 | -0,99% | 102,00 |
| 08.01.2024 | 116,20 | 121,80 | 115,80 | 121,40 | 4,12% | 78,00 |
| 05.01.2024 | 114,90 | 117,00 | 114,70 | 116,60 | 1,39% | 25,00 |
| 04.01.2024 | 115,00 | 116,40 | 114,00 | 115,00 | 0,17% | 82,00 |
| 03.01.2024 | 116,00 | 116,80 | 114,60 | 114,80 | -1,37% | 156,00 |
| 02.01.2024 | 115,20 | 116,80 | 114,40 | 116,40 | 0,61% | 112,00 |
| 29.12.2023 | 115,60 | 116,00 | 115,40 | 115,70 | 0,09% | 30,00 |
| 28.12.2023 | 114,90 | 116,20 | 114,50 | 115,60 | 0,87% | 187,00 |
| 27.12.2023 | 114,60 | 114,70 | 113,90 | 114,60 | -0,52% | 158,00 |
| 22.12.2023 | 114,60 | 115,50 | 114,20 | 115,20 | 0,17% | 7,00 |
| 21.12.2023 | 114,20 | 115,10 | 113,90 | 115,00 | 1,05% | 151,00 |
| 20.12.2023 | 117,40 | 117,40 | 113,80 | 113,80 | -2,74% | 36,00 |
| 19.12.2023 | 116,60 | 117,20 | 114,60 | 117,00 | 0,17% | 185,00 |
| 18.12.2023 | 117,60 | 117,70 | 115,50 | 116,80 | -0,68% | 328,00 |
| 15.12.2023 | 114,40 | 121,00 | 114,40 | 117,60 | 2,80% | 542,00 |
| 14.12.2023 | 119,00 | 123,50 | 110,10 | 114,40 | -3,70% | 375,00 |
| 13.12.2023 | 114,60 | 119,00 | 113,90 | 118,80 | 3,85% | 95,00 |
| 12.12.2023 | 114,00 | 114,60 | 113,20 | 114,40 | 0,18% | 3,00 |
| 11.12.2023 | 112,00 | 114,60 | 111,80 | 114,20 | 2,33% | 191,00 |
| 08.12.2023 | 111,00 | 112,20 | 110,40 | 111,60 | 0,54% | 67,00 |
| 07.12.2023 | 110,80 | 111,70 | 109,20 | 111,00 | 0,18% | 48,00 |
| 06.12.2023 | 109,60 | 111,60 | 109,20 | 110,80 | 1,47% | 383,00 |
| 05.12.2023 | 110,00 | 110,40 | 108,40 | 109,20 | -1,27% | 165,00 |
| 04.12.2023 | 110,00 | 111,70 | 109,70 | 110,60 | 0,55% | 173,00 |
| 01.12.2023 | 106,60 | 110,40 | 106,60 | 110,00 | 2,80% | 188,00 |
| 30.11.2023 | 106,20 | 107,40 | 106,20 | 107,00 | 0,94% | 104,00 |
| 29.11.2023 | 105,10 | 107,20 | 105,10 | 106,00 | 0,76% | 32,00 |
| 28.11.2023 | 104,10 | 105,80 | 103,50 | 105,20 | 1,25% | - |
| 27.11.2023 | 102,50 | 104,20 | 102,50 | 103,90 | 0,87% | 12,00 |