Holen Sie sich die Stockscreener-App
78.00
1.03%
0.90
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Global Payments Inc-Aktien (GPN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $80.70 | $77.10 | $3.60 | 691,449.0 | +1.16% |
| 2025-11-03 | $77.50 | $74.71 | $2.79 | 4,346,705.0 | -0.85% |
| 2025-10-31 | $79.06 | $77.05 | $2.02 | 2,876,638.0 | -1.18% |
| 2025-10-30 | $81.22 | $78.62 | $2.60 | 2,064,847.0 | -0.66% |
| 2025-10-29 | $82.54 | $78.67 | $3.87 | 4,740,900.0 | -7.50% |
| 2025-10-28 | $87.22 | $85.59 | $1.63 | 1,470,500.0 | -1.34% |
| 2025-10-27 | $88.77 | $86.73 | $2.04 | 1,434,709.0 | -0.65% |
| 2025-10-24 | $89.01 | $87.34 | $1.67 | 1,286,554.0 | -0.14% |
| 2025-10-23 | $88.20 | $86.53 | $1.67 | 1,183,853.0 | +2.11% |
| 2025-10-22 | $87.38 | $85.62 | $1.75 | 1,612,988.0 | -2.27% |
| 2025-10-21 | $88.22 | $86.50 | $1.72 | 1,284,281.0 | +0.74% |
| 2025-10-20 | $87.22 | $85.52 | $1.70 | 1,161,499.0 | +1.87% |
| 2025-10-17 | $85.60 | $83.65 | $1.95 | 2,371,936.0 | +2.10% |
| 2025-10-16 | $86.33 | $83.65 | $2.68 | 1,855,241.0 | -2.83% |
| 2025-10-15 | $87.29 | $85.26 | $2.03 | 1,243,586.0 | -0.43% |
| 2025-10-14 | $86.92 | $83.09 | $3.83 | 1,993,353.0 | +2.67% |
| 2025-10-13 | $84.75 | $83.35 | $1.40 | 1,217,919.0 | +1.65% |
| 2025-10-10 | $87.43 | $82.81 | $4.62 | 2,361,008.0 | -4.97% |
| 2025-10-09 | $89.58 | $86.56 | $3.02 | 1,664,635.0 | -1.52% |
| 2025-10-08 | $88.80 | $87.23 | $1.57 | 1,363,436.0 | +0.49% |
| 2025-10-07 | $88.69 | $87.06 | $1.63 | 1,642,134.0 | +1.06% |
Global Payments Inc-Aktien (GPN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Global Payments Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GPN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Global Payments Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Global Payments Inc-Aktien (GPN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $80.70 | $74.71 | $5.99 | 5,038,154.0 | +0.30% |
| 2025-10 | $89.58 | $77.05 | $12.53 | 42,129,494.0 | -6.40% |
| 2025-09 | $89.05 | $81.98 | $7.07 | 51,265,119.0 | -6.46% |
| 2025-08 | $90.64 | $76.60 | $14.04 | 53,695,378.0 | +11.09% |
| 2025-07 | $86.21 | $77.60 | $8.61 | 45,071,196.0 | -0.11% |
| 2025-06 | $80.86 | $73.69 | $7.17 | 56,487,385.0 | +5.86% |
| 2025-05 | $85.00 | $73.99 | $11.01 | 72,010,688.0 | -0.92% |
| 2025-04 | $99.99 | $65.93 | $34.06 | 101,086,223.0 | -22.07% |
| 2025-03 | $106.1 | $90.98 | $15.08 | 45,919,842.0 | -6.99% |
| 2025-02 | $112.5 | $101.4 | $11.07 | 38,222,872.0 | -6.71% |
| 2025-01 | $115.2 | $105.0 | $10.15 | 28,770,082.0 | +0.70% |
Global Payments Inc-Aktien (GPN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $119.4 | $109.4 | $9.95 | 32,703,621.0 | -6.83% |
| 2024-11 | $120.0 | $103.0 | $16.99 | 42,883,770.0 | +14.70% |
| 2024-10 | $105.8 | $96.27 | $9.57 | 47,365,601.0 | +1.26% |
| 2024-09 | $118.0 | $96.01 | $21.95 | 49,521,591.0 | -7.74% |
| 2024-08 | $112.1 | $92.01 | $20.11 | 42,885,846.0 | +9.22% |
| 2024-07 | $105.2 | $93.73 | $11.44 | 39,197,792.0 | +5.11% |
| 2024-06 | $102.1 | $91.60 | $10.50 | 46,022,505.0 | -5.06% |
| 2024-05 | $122.1 | $99.20 | $22.92 | 61,740,376.0 | -17.04% |
| 2024-04 | $133.6 | $121.5 | $12.09 | 32,391,970.0 | -8.15% |
| 2024-03 | $140.4 | $127.6 | $12.79 | 50,361,289.0 | +3.05% |
| 2024-02 | $141.8 | $129.6 | $12.22 | 51,865,020.0 | -2.65% |
| 2024-01 | $136.6 | $124.9 | $11.64 | 43,213,261.0 | +4.91% |
Global Payments Inc-Aktien (GPN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $138.1 | $115.9 | $22.12 | 44,480,755.0 | +9.07% |
| 2023-11 | $117.8 | $106.3 | $11.41 | 32,141,788.0 | +9.62% |
| 2023-10 | $117.3 | $102.0 | $15.33 | 39,556,004.0 | -7.95% |
| 2023-09 | $129.7 | $114.8 | $14.93 | 26,355,679.0 | -8.92% |
| 2023-08 | $129.6 | $115.5 | $14.11 | 49,844,520.0 | +14.91% |
| 2023-07 | $114.7 | $99.79 | $14.89 | 40,072,131.0 | +11.91% |
| 2023-06 | $102.8 | $95.12 | $7.70 | 52,609,141.0 | +0.85% |
| 2023-05 | $109.4 | $95.78 | $13.66 | 52,725,004.0 | -13.33% |
| 2023-04 | $113.1 | $102.2 | $10.87 | 32,731,342.0 | +7.10% |
| 2023-03 | $114.4 | $94.05 | $20.39 | 49,556,074.0 | -6.20% |
| 2023-02 | $119.1 | $110.7 | $8.47 | 34,020,264.0 | -0.46% |
| 2023-01 | $114.7 | $99.03 | $15.70 | 29,254,031.0 | +13.49% |
1.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):