115,225€
-3,01%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 117,53 | 118,93 | 116,10 | 116,10 | -2,54% | - |
| 24.04.2024 | 119,43 | 119,73 | 117,38 | 119,13 | 0,49% | - |
| 23.04.2024 | 116,43 | 118,68 | 116,23 | 118,55 | 1,65% | - |
| 22.04.2024 | 115,15 | 117,33 | 114,73 | 116,63 | 1,77% | - |
| 19.04.2024 | 113,68 | 115,33 | 113,68 | 114,60 | -0,20% | - |
| 18.04.2024 | 115,70 | 116,35 | 114,60 | 114,83 | -0,35% | - |
| 17.04.2024 | 116,05 | 116,95 | 114,98 | 115,23 | -0,84% | - |
| 16.04.2024 | 115,75 | 117,43 | 115,35 | 116,20 | 0,26% | - |
| 15.04.2024 | 116,63 | 118,50 | 115,53 | 115,90 | -0,37% | - |
| 12.04.2024 | 116,30 | 117,05 | 115,60 | 116,33 | 0,89% | - |
| 11.04.2024 | 116,35 | 117,18 | 114,98 | 115,30 | -0,92% | - |
| 10.04.2024 | 118,13 | 118,53 | 116,18 | 116,38 | -1,27% | - |
| 09.04.2024 | 118,05 | 118,75 | 117,30 | 117,88 | -0,08% | - |
| 08.04.2024 | 116,23 | 118,90 | 116,00 | 117,98 | 1,51% | - |
| 05.04.2024 | 116,68 | 117,43 | 115,45 | 116,23 | -0,09% | - |
| 04.04.2024 | 117,55 | 118,55 | 115,63 | 116,33 | -0,85% | - |
| 03.04.2024 | 118,73 | 119,50 | 117,25 | 117,33 | -1,59% | - |
| 02.04.2024 | 121,18 | 121,90 | 118,65 | 119,23 | -4,39% | - |
| 28.03.2024 | 120,60 | 125,60 | 120,60 | 124,70 | 3,74% | - |
| 27.03.2024 | 124,20 | 125,60 | 118,30 | 120,20 | -4,07% | - |
| 26.03.2024 | 122,90 | 126,20 | 122,10 | 125,30 | 1,21% | - |
| 25.03.2024 | 122,00 | 125,00 | 120,70 | 123,80 | 1,23% | - |
| 22.03.2024 | 124,10 | 125,00 | 121,60 | 122,30 | 0,66% | - |
| 21.03.2024 | 122,30 | 124,80 | 121,30 | 121,50 | -1,22% | - |
| 20.03.2024 | 119,80 | 124,00 | 119,80 | 123,00 | 0,90% | - |
| 19.03.2024 | 120,00 | 123,20 | 119,30 | 121,90 | 2,18% | - |
| 18.03.2024 | 120,00 | 120,60 | 118,60 | 119,30 | 0,17% | - |
| 15.03.2024 | 121,20 | 121,60 | 118,80 | 119,10 | -1,98% | - |
| 14.03.2024 | 122,50 | 122,80 | 119,70 | 121,50 | -1,86% | - |
| 13.03.2024 | 121,90 | 128,30 | 121,30 | 123,80 | 3,69% | - |
| 12.03.2024 | 119,80 | 122,30 | 119,40 | 119,40 | -0,42% | - |
| 11.03.2024 | 118,60 | 120,50 | 117,80 | 119,90 | 1,10% | - |
| 08.03.2024 | 117,70 | 119,50 | 117,50 | 118,60 | 0,51% | - |
| 07.03.2024 | 116,70 | 119,60 | 116,70 | 118,00 | 0,34% | - |
| 06.03.2024 | 118,90 | 120,50 | 117,40 | 117,60 | -0,84% | - |
| 05.03.2024 | 117,80 | 119,70 | 117,40 | 118,60 | 0,17% | - |
| 04.03.2024 | 120,00 | 120,30 | 117,80 | 118,40 | -1,33% | - |
| 01.03.2024 | 120,60 | 121,10 | 119,80 | 120,00 | 0,00% | - |
| 29.02.2024 | 119,80 | 121,40 | 119,40 | 120,00 | 0,00% | - |
| 28.02.2024 | 122,80 | 123,00 | 119,90 | 120,00 | -2,28% | - |
| 27.02.2024 | 122,60 | 123,90 | 121,90 | 122,80 | 0,00% | - |
| 26.02.2024 | 122,60 | 124,30 | 121,80 | 122,80 | -0,16% | - |
| 23.02.2024 | 122,30 | 124,90 | 122,00 | 123,00 | 0,49% | - |
| 22.02.2024 | 124,20 | 124,80 | 122,10 | 122,40 | 0,00% | - |
| 21.02.2024 | 120,70 | 123,40 | 119,50 | 122,40 | 1,16% | 150,00 |
| 20.02.2024 | 124,50 | 124,50 | 119,50 | 121,00 | -3,04% | 21,00 |
| 19.02.2024 | 124,70 | 125,00 | 124,40 | 124,80 | 0,16% | - |
| 16.02.2024 | 128,30 | 128,80 | 124,00 | 124,60 | -2,66% | - |
| 15.02.2024 | 129,20 | 131,80 | 127,80 | 128,00 | -1,23% | 43,00 |
| 14.02.2024 | 127,30 | 129,80 | 120,40 | 129,60 | 1,97% | 215,00 |
| 13.02.2024 | 127,80 | 127,90 | 125,10 | 127,10 | -0,55% | - |
| 12.02.2024 | 126,00 | 128,30 | 125,80 | 127,80 | 1,35% | - |
| 09.02.2024 | 126,40 | 127,40 | 125,10 | 126,10 | -0,47% | - |
| 08.02.2024 | 127,20 | 128,10 | 126,60 | 126,70 | -0,39% | - |
| 07.02.2024 | 126,10 | 128,10 | 125,60 | 127,20 | 0,71% | - |
| 06.02.2024 | 126,80 | 127,10 | 124,10 | 126,30 | -0,32% | - |
| 05.02.2024 | 126,40 | 127,20 | 124,90 | 126,70 | 0,24% | - |
| 02.02.2024 | 125,40 | 127,60 | 124,00 | 126,40 | 1,61% | - |
| 01.02.2024 | 123,60 | 124,60 | 121,70 | 124,40 | 0,97% | 160,00 |
| 31.01.2024 | 124,70 | 125,50 | 122,90 | 123,20 | -1,75% | - |
| 30.01.2024 | 125,20 | 125,70 | 124,30 | 125,40 | 0,32% | - |
| 29.01.2024 | 123,40 | 125,70 | 122,30 | 125,00 | 1,30% | - |
| 26.01.2024 | 120,40 | 124,00 | 120,00 | 123,40 | 1,82% | - |
| 25.01.2024 | 119,60 | 121,60 | 119,20 | 121,20 | 1,42% | - |
| 24.01.2024 | 122,00 | 122,20 | 118,60 | 119,50 | -1,73% | - |
| 23.01.2024 | 121,80 | 123,00 | 120,90 | 121,60 | -0,33% | - |
| 22.01.2024 | 119,20 | 122,30 | 119,20 | 122,00 | 2,69% | - |
| 19.01.2024 | 117,50 | 119,20 | 117,10 | 118,80 | 1,37% | - |
| 18.01.2024 | 117,60 | 119,10 | 115,90 | 117,20 | -0,42% | - |
| 17.01.2024 | 117,80 | 119,20 | 117,20 | 117,70 | -0,76% | - |
| 16.01.2024 | 118,70 | 119,70 | 118,00 | 118,60 | -0,34% | - |
| 15.01.2024 | 119,00 | 119,20 | 118,80 | 119,00 | 0,00% | - |
| 12.01.2024 | 120,00 | 121,30 | 118,50 | 119,00 | -1,08% | - |
| 11.01.2024 | 121,70 | 122,90 | 119,40 | 120,30 | -1,07% | - |
| 10.01.2024 | 120,20 | 122,20 | 119,80 | 121,60 | 1,16% | - |
| 09.01.2024 | 121,30 | 121,90 | 119,80 | 120,20 | -0,99% | - |
| 08.01.2024 | 116,30 | 121,80 | 116,00 | 121,40 | 4,30% | - |
| 05.01.2024 | 115,00 | 117,00 | 114,70 | 116,40 | 1,22% | - |
| 04.01.2024 | 115,00 | 116,40 | 114,00 | 115,00 | 0,00% | - |
| 03.01.2024 | 116,00 | 117,00 | 114,50 | 115,00 | -1,03% | - |
| 02.01.2024 | 115,00 | 116,80 | 114,40 | 116,20 | 0,43% | - |
| 29.12.2023 | 115,60 | 116,00 | 115,40 | 115,70 | 0,09% | - |
| 28.12.2023 | 114,80 | 116,20 | 114,10 | 115,60 | 0,70% | - |
| 27.12.2023 | 114,40 | 114,90 | 113,60 | 114,80 | -0,35% | - |
| 22.12.2023 | 114,60 | 115,70 | 114,10 | 115,20 | 0,35% | - |
| 21.12.2023 | 114,00 | 115,10 | 113,70 | 114,80 | 0,88% | - |
| 20.12.2023 | 117,40 | 117,40 | 113,40 | 113,80 | -2,74% | - |
| 19.12.2023 | 116,40 | 117,20 | 114,60 | 117,00 | 0,34% | - |
| 18.12.2023 | 117,40 | 117,70 | 115,50 | 116,60 | -0,85% | - |
| 15.12.2023 | 114,40 | 121,30 | 114,40 | 117,60 | 2,80% | - |
| 14.12.2023 | 118,90 | 123,50 | 110,00 | 114,40 | -3,70% | - |
| 13.12.2023 | 114,40 | 119,00 | 113,90 | 118,80 | 3,85% | - |
| 12.12.2023 | 114,10 | 114,80 | 112,90 | 114,40 | 0,35% | - |
| 11.12.2023 | 111,90 | 114,90 | 111,80 | 114,00 | 2,15% | - |
| 08.12.2023 | 111,00 | 112,20 | 110,40 | 111,60 | 0,54% | - |
| 07.12.2023 | 110,90 | 111,70 | 109,20 | 111,00 | 0,00% | - |
| 06.12.2023 | 109,70 | 111,60 | 109,20 | 111,00 | 1,65% | - |
| 05.12.2023 | 110,00 | 110,40 | 108,30 | 109,20 | -1,27% | - |
| 04.12.2023 | 110,00 | 111,80 | 109,60 | 110,60 | 0,45% | - |
| 01.12.2023 | 106,60 | 110,40 | 106,50 | 110,10 | 2,90% | - |