114,600€
-0,35%
Echtzeit-Aktienkurs Global Payments Inc.
Bid:
Ask:
Aktienkurse zur Global Payments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 114,03 | 115,33 | 113,73 | 114,70 | -0,26% | - |
| 18.04.2024 | 115,05 | 115,05 | 115,00 | 115,00 | -0,69% | 200,00 |
| 17.04.2024 | 115,65 | 115,95 | 115,65 | 115,80 | 0,35% | 140,00 |
| 16.04.2024 | 115,50 | 115,60 | 115,35 | 115,40 | -0,60% | 577,00 |
| 15.04.2024 | 116,10 | 116,10 | 116,10 | 116,10 | -0,13% | 40,00 |
| 12.04.2024 | 115,90 | 116,25 | 115,90 | 116,25 | 0,61% | 60,00 |
| 11.04.2024 | 115,95 | 116,05 | 114,95 | 115,55 | -1,78% | 420,00 |
| 10.04.2024 | 117,75 | 117,75 | 117,60 | 117,65 | -0,25% | 155,00 |
| 09.04.2024 | 117,60 | 117,95 | 117,55 | 117,95 | 1,03% | 211,00 |
| 08.04.2024 | 115,75 | 116,75 | 115,75 | 116,75 | 0,60% | 205,00 |
| 05.04.2024 | 116,15 | 116,15 | 116,05 | 116,05 | -1,57% | 110,00 |
| 04.04.2024 | 116,95 | 117,90 | 116,90 | 117,90 | 0,08% | 112,00 |
| 03.04.2024 | 118,45 | 118,65 | 117,80 | 117,80 | -2,48% | 632,00 |
| 02.04.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -0,82% | 50,00 |
| 28.03.2024 | 120,80 | 121,80 | 120,80 | 121,80 | 1,84% | 12,00 |
| 27.03.2024 | 123,20 | 123,40 | 119,60 | 119,60 | -3,55% | 75,00 |
| 26.03.2024 | 121,80 | 124,00 | 121,60 | 124,00 | 1,47% | 185,00 |
| 25.03.2024 | 121,00 | 122,20 | 121,00 | 122,20 | -0,97% | 315,00 |
| 22.03.2024 | 123,40 | 124,00 | 123,40 | 123,40 | -0,64% | 425,00 |
| 21.03.2024 | 121,20 | 124,20 | 121,20 | 124,20 | 2,31% | 95,00 |
| 20.03.2024 | 119,80 | 121,40 | 119,80 | 121,40 | 1,68% | 150,00 |
| 19.03.2024 | 119,20 | 119,40 | 119,20 | 119,40 | -0,33% | 140,00 |
| 18.03.2024 | 119,00 | 119,80 | 119,00 | 119,80 | -0,33% | 490,00 |
| 15.03.2024 | 120,40 | 120,60 | 120,20 | 120,20 | 0,00% | 350,00 |
| 14.03.2024 | 121,80 | 121,80 | 120,20 | 120,20 | -1,80% | 424,00 |
| 13.03.2024 | 121,00 | 125,00 | 120,80 | 122,40 | 1,32% | 455,00 |
| 12.03.2024 | 118,60 | 120,80 | 118,60 | 120,80 | 2,90% | 130,00 |
| 11.03.2024 | 118,00 | 118,00 | 117,40 | 117,40 | -1,34% | 233,00 |
| 08.03.2024 | 117,40 | 119,00 | 117,40 | 119,00 | 0,34% | 120,00 |
| 07.03.2024 | 116,40 | 118,80 | 116,40 | 118,60 | -0,34% | 219,00 |
| 06.03.2024 | 118,40 | 119,00 | 118,00 | 119,00 | 0,51% | 1.739,00 |
| 05.03.2024 | 117,80 | 118,40 | 117,40 | 118,40 | 0,17% | 569,00 |
| 04.03.2024 | 119,40 | 119,40 | 118,20 | 118,20 | -1,17% | 518,00 |
| 01.03.2024 | 119,80 | 119,80 | 119,60 | 119,60 | 0,34% | 535,00 |
| 29.02.2024 | 119,60 | 119,60 | 119,20 | 119,20 | -1,97% | 140,00 |
| 28.02.2024 | 122,60 | 122,60 | 121,60 | 121,60 | -0,82% | 279,00 |
| 27.02.2024 | 122,40 | 122,60 | 122,40 | 122,60 | -0,81% | 190,00 |
| 26.02.2024 | 122,40 | 123,60 | 122,20 | 123,60 | 0,65% | 85,00 |
| 23.02.2024 | 122,00 | 122,80 | 122,00 | 122,80 | -0,32% | 472,00 |
| 22.02.2024 | 122,60 | 123,20 | 122,20 | 123,20 | 0,82% | 561,00 |
| 21.02.2024 | 120,40 | 122,60 | 119,60 | 122,20 | 0,00% | 496,00 |
| 20.02.2024 | 124,00 | 124,00 | 121,00 | 122,20 | -1,61% | 334,00 |
| 19.02.2024 | 124,00 | 124,20 | 124,00 | 124,20 | -3,42% | 150,00 |
| 16.02.2024 | 127,80 | 128,60 | 127,80 | 128,60 | -0,92% | 142,00 |
| 15.02.2024 | 129,20 | 129,80 | 129,20 | 129,80 | 2,69% | 231,00 |
| 14.02.2024 | 126,80 | 126,80 | 122,60 | 126,40 | -0,16% | 255,00 |
| 13.02.2024 | 127,40 | 127,40 | 126,60 | 126,60 | -1,09% | 150,00 |
| 12.02.2024 | 125,60 | 128,00 | 125,60 | 128,00 | 1,59% | 935,00 |
| 09.02.2024 | 126,20 | 126,40 | 126,00 | 126,00 | -0,79% | 103,00 |
| 08.02.2024 | 126,60 | 127,00 | 126,60 | 127,00 | 0,79% | 162,00 |
| 07.02.2024 | 125,80 | 126,00 | 125,80 | 126,00 | 0,64% | 320,00 |
| 06.02.2024 | 126,20 | 126,20 | 125,20 | 125,20 | 0,00% | 175,00 |
| 05.02.2024 | 126,00 | 126,40 | 125,20 | 125,20 | -0,48% | 211,00 |
| 02.02.2024 | 124,60 | 125,80 | 124,60 | 125,80 | 1,45% | 91,00 |
| 01.02.2024 | 123,20 | 124,00 | 123,20 | 124,00 | -0,80% | 265,00 |
| 31.01.2024 | 124,40 | 125,00 | 123,60 | 125,00 | 0,32% | 405,00 |
| 30.01.2024 | 124,80 | 124,80 | 124,40 | 124,60 | 0,00% | 595,00 |
| 29.01.2024 | 123,00 | 124,60 | 123,00 | 124,60 | 0,97% | 255,00 |
| 26.01.2024 | 120,20 | 123,40 | 120,20 | 123,40 | 2,15% | 186,00 |
| 25.01.2024 | 119,00 | 120,80 | 119,00 | 120,80 | 0,50% | 590,00 |
| 24.01.2024 | 121,40 | 121,40 | 120,20 | 120,20 | -1,31% | 302,00 |
| 23.01.2024 | 121,20 | 122,40 | 121,20 | 121,80 | 2,70% | 222,00 |
| 22.01.2024 | 118,60 | 118,60 | 118,60 | 118,60 | 1,19% | - |
| 19.01.2024 | 116,80 | 117,20 | 116,80 | 117,20 | 0,17% | 100,00 |
| 18.01.2024 | 117,00 | 117,80 | 117,00 | 117,00 | -1,18% | 140,00 |
| 17.01.2024 | 117,60 | 118,40 | 117,60 | 118,40 | -0,34% | 145,00 |
| 16.01.2024 | 118,60 | 118,80 | 118,60 | 118,80 | 0,17% | 73,00 |
| 15.01.2024 | 118,60 | 118,60 | 118,40 | 118,60 | -0,34% | 385,00 |
| 12.01.2024 | 119,80 | 120,00 | 119,00 | 119,00 | -0,83% | 212,00 |
| 11.01.2024 | 121,20 | 121,80 | 119,80 | 120,00 | -0,50% | 163,00 |
| 10.01.2024 | 119,80 | 121,00 | 119,60 | 120,60 | -0,17% | 305,00 |
| 09.01.2024 | 121,00 | 121,00 | 120,20 | 120,80 | 4,14% | 625,00 |
| 08.01.2024 | 115,80 | 116,00 | 115,40 | 116,00 | 1,22% | 272,00 |
| 05.01.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -1,21% | 35,00 |
| 04.01.2024 | 114,60 | 116,00 | 114,20 | 116,00 | 0,69% | 275,00 |
| 03.01.2024 | 115,60 | 115,80 | 115,20 | 115,20 | 0,17% | 267,00 |
| 02.01.2024 | 114,80 | 115,00 | 114,80 | 115,00 | -0,35% | 125,00 |
| 29.12.2023 | 115,20 | 115,40 | 115,20 | 115,40 | 0,35% | 83,00 |
| 28.12.2023 | 114,40 | 115,00 | 114,40 | 115,00 | 1,05% | 70,00 |
| 27.12.2023 | 114,00 | 114,00 | 113,80 | 113,80 | -0,52% | 118,00 |
| 22.12.2023 | 114,40 | 115,20 | 114,00 | 114,40 | 0,00% | 418,00 |
| 21.12.2023 | 113,60 | 114,40 | 113,20 | 114,40 | -1,55% | 685,00 |
| 20.12.2023 | 116,80 | 116,80 | 116,20 | 116,20 | 0,00% | 676,00 |
| 19.12.2023 | 116,20 | 116,20 | 115,40 | 116,20 | 0,00% | 559,00 |
| 18.12.2023 | 117,20 | 117,20 | 116,20 | 116,20 | -1,53% | 299,00 |
| 15.12.2023 | 114,20 | 118,00 | 114,20 | 118,00 | -4,07% | 377,00 |
| 14.12.2023 | 118,40 | 123,00 | 118,00 | 123,00 | 6,40% | 876,00 |
| 13.12.2023 | 114,20 | 115,60 | 114,20 | 115,60 | 1,40% | 668,00 |
| 12.12.2023 | 113,60 | 114,00 | 113,40 | 114,00 | -0,18% | 725,00 |
| 11.12.2023 | 111,20 | 114,20 | 111,20 | 114,20 | 2,33% | 331,00 |
| 08.12.2023 | 110,80 | 111,60 | 110,40 | 111,60 | 2,01% | 910,00 |
| 07.12.2023 | 110,60 | 110,60 | 109,20 | 109,40 | -1,08% | 1.228,00 |
| 06.12.2023 | 109,20 | 110,80 | 108,80 | 110,60 | 1,65% | 915,00 |
| 05.12.2023 | 109,80 | 109,80 | 108,80 | 108,80 | -1,45% | 219,00 |
| 04.12.2023 | 109,60 | 110,40 | 109,60 | 110,40 | 1,28% | 90,00 |
| 01.12.2023 | 106,20 | 109,00 | 106,20 | 109,00 | 2,44% | 571,00 |
| 30.11.2023 | 105,80 | 107,00 | 105,80 | 106,40 | 1,14% | 275,00 |
| 29.11.2023 | 104,80 | 105,20 | 104,80 | 105,20 | -0,38% | 170,00 |
| 28.11.2023 | 103,40 | 105,60 | 103,40 | 105,60 | 1,73% | 1.555,00 |
| 27.11.2023 | 101,80 | 103,80 | 101,80 | 103,80 | 0,97% | 915,00 |