Global Payments Inc. GPN
NYSE · Vereinigte Staaten · Finanzen
$81,67-1,66 (-1,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $81,67 | -1,99 % | $83,40 | $83,81 | $81,36 | 2,36M |
| 2026-09-29 | $83,33 | -1,62 % | $84,57 | $84,57 | $82,81 | 1,81M |
| 2026-09-28 | $84,70 | -2,07 % | $85,05 | $85,64 | $83,76 | 1,89M |
| 2026-09-25 | $86,49 | +1,38 % | $86,21 | $86,77 | $84,97 | 2,16M |
| 2026-09-24 | $85,31 | +1,56 % | $84,23 | $85,46 | $83,14 | 2,26M |
| 2026-09-23 | $84,00 | -0,92 % | $84,46 | $85,44 | $83,19 | 2,44M |
| 2026-09-22 | $84,78 | -0,60 % | $86,15 | $86,25 | $84,36 | 2,59M |
| 2026-09-21 | $85,29 | +0,27 % | $85,71 | $86,61 | $84,18 | 2,67M |
| 2026-09-18 | $85,06 | -0,40 % | $84,99 | $85,66 | $84,14 | 5,79M |
| 2026-09-17 | $85,40 | -1,26 % | $86,95 | $87,41 | $85,38 | 1,84M |
| 2026-09-16 | $86,49 | -2,80 % | $90,09 | $90,09 | $85,41 | 1,96M |
| 2026-09-15 | $88,98 | -1,34 % | $88,55 | $90,02 | $88,39 | 2,35M |
| 2026-09-14 | $90,19 | +2,15 % | $89,47 | $90,55 | $88,92 | 2,52M |
| 2026-09-11 | $88,29 | -0,29 % | $89,17 | $89,42 | $88,09 | 2,03M |
| 2026-09-10 | $88,55 | +1,76 % | $86,87 | $88,97 | $86,18 | 1,76M |
| 2026-09-09 | $87,02 | -2,68 % | $89,01 | $89,01 | $87,00 | 2,58M |
| 2026-09-08 | $89,42 | -3,37 % | $90,64 | $92,54 | $89,14 | 2,64M |
| 2026-09-04 | $92,54 | +0,84 % | $90,79 | $94,08 | $90,19 | 2,97M |
| 2026-09-03 | $91,77 | -1,12 % | $93,76 | $95,18 | $91,24 | 1,69M |
| 2026-09-02 | $92,81 | +3,05 % | $90,29 | $93,61 | $89,73 | 1,97M |
| 2026-09-01 | $90,06 | -1,09 % | $90,33 | $92,00 | $89,73 | 1,92M |
| 2026-08-31 | $91,05 | -0,84 % | $91,28 | $91,86 | $89,87 | 3,34M |
| 2026-08-28 | $91,82 | -0,99 % | $93,09 | $93,67 | $91,55 | 1,87M |
| 2026-08-27 | $92,74 | -0,24 % | $92,68 | $93,45 | $91,69 | 2,14M |
| 2026-08-26 | $92,96 | -0,92 % | $93,66 | $94,00 | $92,71 | 3,04M |
| 2026-08-25 | $93,82 | -0,51 % | $93,86 | $94,89 | $92,74 | 3,09M |
| 2026-08-24 | $94,30 | +0,87 % | $93,63 | $95,88 | $93,63 | 3,31M |
| 2026-08-21 | $93,49 | +1,31 % | $93,03 | $94,64 | $91,58 | 4,13M |
| 2026-08-20 | $92,28 | +0,59 % | $91,61 | $92,93 | $90,85 | 1,90M |
| 2026-08-19 | $91,74 | +1,52 % | $90,47 | $92,53 | $90,38 | 2,46M |
| 2026-08-18 | $90,37 | -0,01 % | $91,66 | $93,05 | $90,36 | 1,44M |
| 2026-08-17 | $90,38 | -2,87 % | $92,03 | $92,45 | $90,18 | 2,74M |
| 2026-08-14 | $93,05 | -1,88 % | $94,71 | $95,23 | $92,00 | 2,50M |
| 2026-08-13 | $94,83 | +7,12 % | $88,90 | $95,58 | $88,60 | 3,64M |
| 2026-08-12 | $88,53 | +3,11 % | $85,75 | $88,74 | $84,20 | 2,94M |
| 2026-08-11 | $85,86 | -0,31 % | $85,96 | $86,91 | $85,58 | 2,10M |
| 2026-08-10 | $86,13 | +0,01 % | $85,70 | $86,93 | $84,99 | 2,69M |
| 2026-08-07 | $86,12 | -1,79 % | $87,60 | $88,50 | $84,64 | 5,31M |
| 2026-08-06 | $87,69 | +0,24 % | $87,52 | $87,79 | $85,70 | 4,91M |
| 2026-08-05 | $87,48 | -0,87 % | $87,78 | $90,85 | $86,00 | 4,16M |
| 2026-08-04 | $88,25 | +2,39 % | $84,89 | $88,57 | $84,46 | 4,05M |
| 2026-08-03 | $86,19 | +2,51 % | $85,75 | $87,09 | $84,10 | 3,28M |
| 2026-07-31 | $84,08 | -3,18 % | $85,67 | $86,25 | $83,87 | 3,00M |
| 2026-07-30 | $86,84 | -1,62 % | $86,79 | $87,53 | $84,83 | 2,77M |
| 2026-07-29 | $88,27 | +0,93 % | $86,57 | $89,10 | $86,29 | 2,94M |
| 2026-07-28 | $87,46 | +4,04 % | $84,93 | $87,53 | $84,59 | 3,58M |
| 2026-07-27 | $84,06 | +3,88 % | $82,02 | $84,34 | $82,02 | 3,47M |
| 2026-07-24 | $80,92 | +3,93 % | $78,56 | $81,15 | $78,13 | 2,98M |
| 2026-07-23 | $77,86 | -1,41 % | $78,70 | $78,88 | $77,25 | 2,63M |
| 2026-07-22 | $78,97 | -1,37 % | $80,80 | $80,85 | $78,49 | 2,36M |
| 2026-07-21 | $80,07 | -2,79 % | $82,00 | $82,80 | $79,68 | 2,38M |
| 2026-07-20 | $82,37 | +5,85 % | $80,90 | $83,03 | $78,87 | 5,88M |
| 2026-07-17 | $77,82 | -3,32 % | $79,85 | $81,96 | $77,74 | 2,81M |
| 2026-07-16 | $80,49 | +2,90 % | $78,85 | $80,76 | $78,75 | 4,33M |
| 2026-07-15 | $78,22 | +3,07 % | $78,03 | $80,59 | $76,79 | 3,48M |
| 2026-07-14 | $75,89 | -1,25 % | $75,40 | $76,48 | $74,69 | 2,15M |
| 2026-07-13 | $76,85 | +1,07 % | $76,77 | $78,03 | $76,54 | 3,34M |
| 2026-07-10 | $76,04 | +2,23 % | $75,62 | $76,84 | $75,21 | 2,29M |
| 2026-07-09 | $74,38 | +1,88 % | $72,50 | $74,42 | $71,45 | 2,26M |
| 2026-07-08 | $73,01 | -5,90 % | $76,79 | $76,79 | $72,13 | 3,55M |
| 2026-07-07 | $77,59 | +0,23 % | $77,78 | $79,32 | $77,52 | 2,27M |
| 2026-07-06 | $77,41 | -1,55 % | $78,38 | $78,40 | $76,51 | 3,48M |
| 2026-07-02 | $78,63 | +4,77 % | $75,75 | $78,71 | $75,55 | 4,36M |
| 2026-07-01 | $75,05 | +3,43 % | $73,51 | $76,59 | $72,62 | 4,26M |
| 2026-06-30 | $72,56 | +2,02 % | $70,84 | $72,67 | $69,65 | 4,02M |
| 2026-06-29 | $71,12 | +1,89 % | $70,00 | $71,50 | $69,73 | 2,83M |
| 2026-06-26 | $69,80 | +2,41 % | $67,57 | $69,99 | $67,50 | 3,92M |
| 2026-06-25 | $68,16 | +1,61 % | $67,46 | $69,20 | $66,89 | 4,24M |
| 2026-06-24 | $67,08 | +4,36 % | $64,40 | $67,39 | $64,40 | 5,92M |
| 2026-06-23 | $64,28 | -1,24 % | $64,72 | $65,50 | $63,66 | 2,87M |
| 2026-06-22 | $65,09 | -2,68 % | $66,08 | $67,51 | $64,94 | 3,36M |
| 2026-06-18 | $66,88 | +0,78 % | $66,64 | $67,98 | $65,81 | 6,12M |
| 2026-06-17 | $66,36 | -3,11 % | $68,06 | $70,11 | $65,85 | 3,82M |
| 2026-06-16 | $68,49 | +1,50 % | $67,85 | $69,26 | $67,39 | 4,90M |
| 2026-06-15 | $67,48 | -0,34 % | $69,18 | $70,50 | $67,09 | 3,60M |
| 2026-06-12 | $67,71 | +3,47 % | $65,95 | $68,03 | $65,62 | 4,20M |
| 2026-06-11 | $65,44 | +4,75 % | $62,78 | $65,53 | $61,16 | 5,01M |
| 2026-06-10 | $62,47 | -2,10 % | $63,07 | $64,32 | $62,24 | 3,79M |
| 2026-06-09 | $63,81 | -1,07 % | $63,92 | $66,27 | $63,20 | 4,01M |
| 2026-06-08 | $64,50 | -2,74 % | $65,86 | $66,51 | $64,32 | 3,22M |
| 2026-06-05 | $66,32 | -2,20 % | $67,38 | $67,53 | $65,03 | 4,60M |
| 2026-06-04 | $67,81 | -0,06 % | $69,25 | $70,33 | $67,63 | 5,12M |
| 2026-06-03 | $67,85 | -8,35 % | $73,00 | $73,17 | $63,80 | 11,52M |
| 2026-06-02 | $74,03 | -1,90 % | $74,33 | $74,85 | $73,03 | 3,73M |
| 2026-06-01 | $75,46 | -0,07 % | $75,75 | $76,06 | $73,91 | 5,34M |
| 2026-05-29 | $75,51 | +2,11 % | $74,00 | $75,66 | $73,53 | 3,97M |
| 2026-05-28 | $73,95 | +0,67 % | $73,02 | $75,11 | $72,58 | 3,04M |
| 2026-05-27 | $73,46 | +0,25 % | $73,41 | $75,60 | $73,12 | 3,58M |
| 2026-05-26 | $73,28 | +0,03 % | $73,23 | $73,75 | $72,29 | 2,33M |
| 2026-05-22 | $73,26 | +0,92 % | $72,64 | $74,00 | $72,53 | 2,09M |