Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 196,29 | 200,94 | 0,00 | 198,03 | -0,75% | - |
| 25.02.2021 | 201,74 | 202,28 | 197,80 | 199,54 | -2,35% | - |
| 24.02.2021 | 200,72 | 205,88 | 200,18 | 204,34 | 3,23% | - |
| 23.02.2021 | 196,08 | 199,93 | 193,50 | 197,95 | 1,01% | - |
| 22.02.2021 | 193,39 | 199,02 | 193,39 | 195,97 | 0,89% | - |
| 19.02.2021 | 195,32 | 196,09 | 193,13 | 194,24 | 0,30% | - |
| 18.02.2021 | 193,88 | 196,16 | 193,03 | 193,65 | 0,43% | - |
| 17.02.2021 | 192,94 | 195,66 | 192,66 | 192,82 | -1,99% | - |
| 16.02.2021 | 195,58 | 197,84 | 195,03 | 196,75 | -0,21% | - |
| 12.02.2021 | 197,60 | 198,46 | 195,35 | 197,15 | -1,26% | - |
| 11.02.2021 | 199,70 | 200,93 | 198,50 | 199,67 | -1,32% | - |
| 10.02.2021 | 203,99 | 204,83 | 0,00 | 202,35 | -0,49% | - |
| 09.02.2021 | 201,25 | 204,82 | 0,00 | 203,34 | 1,50% | - |
| 08.02.2021 | 199,18 | 200,76 | 196,85 | 200,33 | 0,91% | - |
| 05.02.2021 | 198,52 | 199,70 | 197,01 | 198,52 | 0,35% | - |
| 04.02.2021 | 198,30 | 199,76 | 195,83 | 197,82 | 1,68% | - |
| 03.02.2021 | 191,59 | 194,93 | 191,55 | 194,55 | 1,93% | - |
| 02.02.2021 | 190,02 | 192,70 | 189,86 | 190,88 | 4,44% | - |
| 01.02.2021 | 179,99 | 182,99 | 179,59 | 182,77 | 3,59% | - |
| 29.01.2021 | 180,66 | 181,16 | 175,53 | 176,43 | -3,20% | - |
| 28.01.2021 | 183,64 | 184,54 | 0,00 | 182,27 | 2,93% | - |
| 27.01.2021 | 181,65 | 182,96 | 176,19 | 177,09 | -5,00% | - |
| 26.01.2021 | 185,65 | 187,23 | 184,86 | 186,41 | 0,62% | - |
| 25.01.2021 | 185,63 | 186,00 | 182,63 | 185,27 | -1,31% | - |
| 22.01.2021 | 187,99 | 188,99 | 187,65 | 187,73 | -0,78% | - |
| 21.01.2021 | 189,09 | 189,24 | 189,09 | 189,22 | -0,85% | - |
| 20.01.2021 | 190,83 | 190,83 | 190,83 | 190,83 | 1,61% | - |
| 19.01.2021 | 187,80 | 187,80 | 187,80 | 187,80 | -2,06% | - |
| 15.01.2021 | 191,06 | 193,25 | 189,23 | 191,75 | -1,13% | - |
| 14.01.2021 | 197,60 | 197,60 | 193,62 | 193,94 | -2,68% | - |
| 13.01.2021 | 201,01 | 201,97 | 199,24 | 199,27 | -0,79% | - |
| 12.01.2021 | 200,07 | 202,10 | 197,37 | 200,87 | -0,19% | - |
| 11.01.2021 | 204,10 | 204,61 | 200,75 | 201,24 | -2,50% | - |
| 08.01.2021 | 207,08 | 208,52 | 205,09 | 206,41 | -1,00% | - |
| 07.01.2021 | 210,08 | 210,20 | 207,22 | 208,48 | 0,46% | - |
| 06.01.2021 | 210,21 | 212,30 | 206,59 | 207,52 | 1,00% | - |
| 05.01.2021 | 206,41 | 207,12 | 205,09 | 205,47 | -0,81% | - |
| 04.01.2021 | 211,10 | 211,10 | 204,06 | 207,14 | -3,93% | - |
| 31.12.2020 | 211,25 | 215,70 | 210,49 | 215,62 | 2,58% | - |
| 30.12.2020 | 211,34 | 211,66 | 210,05 | 210,20 | 0,18% | - |
| 29.12.2020 | 209,28 | 210,55 | 208,63 | 209,82 | 0,39% | - |
| 28.12.2020 | 208,48 | 209,84 | 207,29 | 209,00 | 2,23% | - |
| 24.12.2020 | 204,02 | 208,80 | 203,17 | 204,45 | 1,85% | - |
| 23.12.2020 | 197,51 | 200,93 | 197,51 | 200,74 | 1,59% | - |
| 22.12.2020 | 199,30 | 200,76 | 196,87 | 197,60 | -1,38% | - |
| 21.12.2020 | 202,89 | 205,27 | 200,00 | 200,38 | 1,64% | - |
| 18.12.2020 | 194,48 | 197,51 | 193,45 | 197,14 | 1,12% | - |
| 17.12.2020 | 195,88 | 197,49 | 175,83 | 194,95 | 2,07% | - |
| 16.12.2020 | 194,51 | 194,61 | 157,35 | 190,99 | -1,51% | - |
| 15.12.2020 | 192,31 | 194,47 | 191,35 | 193,91 | 1,95% | - |
| 14.12.2020 | 196,27 | 196,48 | 167,40 | 190,20 | -0,96% | - |
| 11.12.2020 | 194,34 | 194,41 | 191,52 | 192,05 | -0,10% | - |
| 10.12.2020 | 193,74 | 193,74 | 166,26 | 192,24 | 2,31% | - |
| 09.12.2020 | 198,27 | 198,47 | 178,88 | 187,90 | 2,91% | - |
| 08.12.2020 | 197,30 | 198,61 | 182,58 | 182,58 | -5,47% | - |
| 07.12.2020 | 199,30 | 202,12 | 183,38 | 193,14 | -3,38% | - |
| 04.12.2020 | 197,61 | 200,01 | 197,61 | 199,90 | 10,44% | - |
| 03.12.2020 | 195,50 | 197,47 | 152,01 | 181,00 | -4,23% | - |
| 02.12.2020 | 194,45 | 198,97 | 181,87 | 189,00 | -3,62% | - |
| 01.12.2020 | 197,93 | 198,51 | 195,63 | 196,09 | 0,69% | - |
| 30.11.2020 | 193,20 | 194,90 | 191,32 | 194,75 | -1,24% | - |
| 27.11.2020 | 196,50 | 197,86 | 195,76 | 197,19 | 0,08% | - |
| 25.11.2020 | 196,22 | 198,21 | 194,74 | 197,03 | -0,94% | - |
| 24.11.2020 | 195,81 | 199,01 | 194,63 | 198,89 | 3,69% | - |
| 23.11.2020 | 190,72 | 192,42 | 189,82 | 191,81 | 0,42% | - |
| 20.11.2020 | 191,32 | 192,86 | 190,09 | 191,02 | 0,23% | - |
| 19.11.2020 | 190,78 | 190,86 | 190,57 | 190,59 | 1,08% | - |
| 18.11.2020 | 190,30 | 192,13 | 187,73 | 188,54 | -0,70% | - |
| 17.11.2020 | 189,96 | 189,96 | 189,83 | 189,86 | 0,04% | - |
| 16.11.2020 | 192,55 | 192,75 | 189,38 | 189,77 | 0,79% | - |
| 13.11.2020 | 187,37 | 190,20 | 186,96 | 188,29 | 2,13% | - |
| 12.11.2020 | 184,65 | 185,73 | 181,96 | 184,37 | -2,57% | - |
| 11.11.2020 | 189,44 | 189,44 | 189,23 | 189,23 | -2,35% | - |
| 10.11.2020 | 192,55 | 196,15 | 0,00 | 193,79 | 0,27% | - |
| 09.11.2020 | 190,88 | 199,49 | 189,89 | 193,27 | 11,10% | - |
| 06.11.2020 | 179,29 | 179,29 | 172,45 | 173,96 | -0,12% | - |
| 05.11.2020 | 172,91 | 176,21 | 172,91 | 174,17 | 2,02% | - |
| 04.11.2020 | 169,07 | 173,50 | 0,00 | 170,73 | 2,86% | - |
| 03.11.2020 | 166,00 | 166,04 | 165,94 | 165,99 | 3,16% | - |
| 02.11.2020 | 161,08 | 161,88 | 0,00 | 160,91 | 2,47% | - |
| 30.10.2020 | 155,25 | 157,61 | 153,30 | 157,03 | 0,19% | - |
| 29.10.2020 | 156,33 | 160,59 | 155,31 | 156,73 | -1,80% | - |
| 28.10.2020 | 162,43 | 163,29 | 158,44 | 159,60 | -3,11% | - |
| 27.10.2020 | 168,45 | 169,16 | 164,44 | 164,72 | -2,36% | - |
| 26.10.2020 | 172,30 | 172,30 | 167,74 | 168,70 | -4,69% | - |
| 23.10.2020 | 176,82 | 177,29 | 175,82 | 177,00 | 0,60% | - |
| 22.10.2020 | 174,17 | 176,87 | 171,00 | 175,95 | 1,15% | - |
| 21.10.2020 | 174,41 | 176,46 | 173,51 | 173,95 | -0,17% | - |
| 20.10.2020 | 175,16 | 176,69 | 174,25 | 174,25 | 1,39% | - |
| 19.10.2020 | 176,80 | 176,80 | 171,41 | 171,85 | -2,93% | - |
| 16.10.2020 | 178,20 | 179,99 | 176,77 | 177,05 | 0,59% | - |
| 15.10.2020 | 176,04 | 176,37 | 173,32 | 176,01 | -0,64% | - |
| 14.10.2020 | 180,55 | 180,83 | 175,74 | 177,14 | -1,57% | - |
| 13.10.2020 | 179,97 | 180,01 | 179,97 | 179,97 | -1,72% | - |
| 12.10.2020 | 183,44 | 183,62 | 181,85 | 183,12 | -0,27% | - |
| 09.10.2020 | 182,68 | 184,91 | 182,40 | 183,62 | 1,18% | - |
| 08.10.2020 | 179,41 | 181,68 | 178,37 | 181,48 | 2,66% | - |
| 07.10.2020 | 176,00 | 177,07 | 175,51 | 176,77 | 1,01% | - |
| 06.10.2020 | 178,82 | 180,24 | 174,53 | 175,00 | -0,86% | - |
| 05.10.2020 | 0,00 | 179,57 | 0,00 | 176,51 | -1,29% | - |