Deutsche Märkte geschlossen

Global Payments Inc. (GPN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
103,08-0,45 (-0,43%)
Börsenschluss: 04:00PM EST
103,03 -0,05 (-0,05%)
Nachbörse: 06:30PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022101,89103,41101,41103,08103,082.402.200
01. Dez. 2022103,74105,34103,08103,53103,532.057.800
30. Nov. 202299,19104,5398,68103,78103,783.056.100
29. Nov. 202299,79100,6098,6499,8399,832.907.400
28. Nov. 2022100,32101,5699,4599,7799,771.839.700
25. Nov. 2022100,29102,42100,23101,70101,70967.800
23. Nov. 202298,40101,1498,36100,17100,171.362.900
22. Nov. 202296,5399,5695,6599,1899,182.000.500
21. Nov. 202297,5797,7694,6896,1196,112.176.100
18. Nov. 2022100,00101,8897,0698,0198,012.112.900
17. Nov. 202297,3097,8496,4197,6697,662.631.000
16. Nov. 2022101,86101,9199,0799,3299,323.262.100
15. Nov. 2022105,52106,02101,11102,28102,282.406.500
14. Nov. 2022102,08104,74102,08103,23103,232.434.800
11. Nov. 2022102,63105,23102,06104,38104,383.411.100
10. Nov. 2022101,97104,13101,11102,89102,892.657.200
09. Nov. 202299,0399,0596,2496,8396,832.481.900
08. Nov. 2022100,02101,9799,0399,9499,941.939.200
07. Nov. 202298,3999,2095,4599,1499,142.922.600
04. Nov. 202295,5097,8894,0497,4597,454.761.000
03. Nov. 2022104,17104,3093,9994,3494,347.878.500
02. Nov. 2022113,25113,70107,50107,58107,583.735.800
01. Nov. 2022115,07116,13113,12113,67113,673.145.700
31. Okt. 2022124,00124,16113,64114,26114,265.555.200
28. Okt. 2022122,41125,59121,88125,31125,312.654.300
27. Okt. 2022120,65121,90119,15121,87121,872.544.300
26. Okt. 2022119,29123,90119,09120,61120,612.020.500
25. Okt. 2022115,97118,52115,89118,18118,181.599.100
24. Okt. 2022114,82116,35113,35115,66115,661.397.300
21. Okt. 2022112,46114,60110,83114,25114,251.619.900
20. Okt. 2022112,98115,25112,29112,78112,781.653.000
19. Okt. 2022112,00114,25111,81112,67112,671.431.800
18. Okt. 2022115,00115,48112,45113,67113,672.032.700
17. Okt. 2022112,73114,04112,44112,89112,891.636.200
14. Okt. 2022111,77113,59109,80110,06110,061.960.400
13. Okt. 2022104,58110,57104,23109,99109,991.622.300
12. Okt. 2022107,74108,31106,37107,18107,181.639.700
11. Okt. 2022109,24109,36105,93107,81107,811.632.300
10. Okt. 2022112,19112,40108,44109,75109,751.376.500
07. Okt. 2022111,77112,42110,38112,24112,241.748.100
06. Okt. 2022116,77116,88113,20113,30113,303.149.800
05. Okt. 2022114,18117,79114,13117,21117,211.191.400
04. Okt. 2022113,15116,34112,54116,15116,151.818.700
03. Okt. 2022109,37111,21108,27110,74110,742.003.700
30. Sept. 2022109,22111,18107,97108,05108,051.749.200
29. Sept. 2022109,48110,50107,03109,54109,541.640.500
28. Sept. 2022107,78111,17107,16110,73110,731.690.000
27. Sept. 2022112,69113,15107,52107,99107,992.427.900
26. Sept. 2022114,68116,15111,29111,81111,813.007.600
23. Sept. 2022114,47115,13111,87115,04115,042.741.900
22. Sept. 2022120,13120,85115,14116,09116,093.148.400
21. Sept. 2022125,23125,97120,61120,73120,732.653.500
20. Sept. 2022125,61126,40123,20124,16124,162.762.600
19. Sept. 2022129,31130,04125,77126,97126,972.781.600
16. Sept. 2022129,61131,05127,96130,68130,683.743.100
15. Sept. 2022131,66135,39130,76131,43131,433.002.400
15. Sept. 20220.25 Dividende
14. Sept. 2022131,92135,59131,46132,46132,213.125.400
13. Sept. 2022132,37134,06131,64132,17131,923.822.300
12. Sept. 2022133,65136,64133,17136,46136,202.161.600
09. Sept. 2022132,95133,24131,07132,63132,381.803.800
08. Sept. 2022128,94132,16128,35131,73131,482.520.300
07. Sept. 2022126,23130,39126,22129,74129,503.262.000
06. Sept. 2022125,15126,42123,18126,33126,092.249.600
02. Sept. 2022126,34127,07123,32124,05123,821.632.500
01. Sept. 2022123,67124,90121,45124,85124,611.937.400
31. Aug. 2022125,72126,14124,03124,23124,002.018.100
30. Aug. 2022125,57126,14123,83124,70124,461.722.700
29. Aug. 2022123,81126,41123,25124,82124,581.676.400
26. Aug. 2022130,11130,40124,99125,13124,891.550.600
25. Aug. 2022128,12129,96127,45129,87129,621.214.800
24. Aug. 2022129,03129,44127,57128,00127,761.254.700
23. Aug. 2022129,32131,08128,64128,74128,501.160.100
22. Aug. 2022130,52131,79129,48129,96129,711.192.200
19. Aug. 2022133,36134,02132,10132,81132,561.510.500
18. Aug. 2022133,38134,60132,66134,24133,991.437.100
17. Aug. 2022133,76134,92133,23133,68133,431.384.000
16. Aug. 2022135,00136,88133,27136,15135,891.418.100
15. Aug. 2022133,82136,78133,82136,23135,971.577.500
12. Aug. 2022134,40135,99134,28135,44135,181.745.100
11. Aug. 2022134,39134,88132,76133,55133,301.811.600
10. Aug. 2022133,96136,18132,55132,60132,352.099.700
09. Aug. 2022128,86131,13128,83130,38130,132.026.000
08. Aug. 2022129,16131,05128,70129,33129,092.125.400
05. Aug. 2022126,66129,85126,25128,00127,761.166.000
04. Aug. 2022129,60131,40127,74128,60128,362.255.900
03. Aug. 2022127,71131,31127,08130,15129,902.649.300
02. Aug. 2022126,72127,87124,50126,45126,212.582.100
01. Aug. 2022123,51131,48121,04127,98127,744.798.200
29. Juli 2022122,36123,36121,19122,32122,092.543.400
28. Juli 2022120,73123,01119,96122,51122,282.114.900
27. Juli 2022121,34122,49119,28120,32120,091.939.700
26. Juli 2022119,07121,95118,11119,82119,591.709.900
25. Juli 2022119,89119,89117,69118,47118,25992.400
22. Juli 2022119,35121,65118,02118,71118,491.480.200
21. Juli 2022119,57120,93118,71120,27120,041.304.800
20. Juli 2022118,11119,99117,44119,87119,641.892.200
19. Juli 2022116,00118,53115,64118,27118,051.700.700
18. Juli 2022116,09116,85112,50113,24113,031.509.000
15. Juli 2022113,87116,65113,00114,80114,581.645.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...