Echtzeit-Aktienkurs GlobalSCAPE
Bid:
Ask:
Aktienkurse zur GlobalSCAPE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2020 | 9,49 | 9,50 | 9,48 | 9,49 | 0,00% | 10.702,00 |
| 26.08.2020 | 9,49 | 9,50 | 9,49 | 9,49 | 0,00% | 881,00 |
| 25.08.2020 | 9,49 | 9,49 | 9,49 | 9,49 | 0,00% | 399,00 |
| 24.08.2020 | 9,48 | 9,49 | 9,47 | 9,49 | -0,32% | 44.980,00 |
| 21.08.2020 | 9,50 | 9,53 | 9,50 | 9,52 | -0,21% | 5.158,00 |
| 20.08.2020 | 9,57 | 9,57 | 9,54 | 9,54 | -0,63% | 2.257,00 |
| 19.08.2020 | 9,64 | 9,65 | 9,60 | 9,60 | 0,00% | 1.615,00 |
| 18.08.2020 | 9,59 | 9,60 | 9,59 | 9,60 | -0,41% | 200,00 |
| 17.08.2020 | 9,69 | 9,69 | 9,59 | 9,64 | -0,10% | 1.903,00 |
| 14.08.2020 | 9,68 | 9,68 | 9,65 | 9,65 | 1,26% | 207,00 |
| 13.08.2020 | 9,52 | 9,53 | 9,50 | 9,53 | 0,53% | 1.099,00 |
| 12.08.2020 | 9,52 | 9,52 | 9,46 | 9,48 | -0,11% | 84.778,00 |
| 11.08.2020 | 9,49 | 9,52 | 9,49 | 9,49 | -0,52% | 9.156,00 |
| 10.08.2020 | 9,50 | 9,57 | 9,50 | 9,54 | -0,31% | 6.304,00 |
| 07.08.2020 | 9,55 | 9,57 | 9,55 | 9,57 | -0,31% | 300,00 |
| 06.08.2020 | 10,10 | 10,28 | 9,54 | 9,60 | -3,61% | 2.730,00 |
| 05.08.2020 | 9,55 | 9,96 | 9,54 | 9,96 | 4,51% | 7.001,00 |
| 04.08.2020 | 9,48 | 9,53 | 9,47 | 9,53 | 0,21% | 619,00 |
| 03.08.2020 | 9,49 | 9,54 | 9,49 | 9,51 | -0,37% | 2.556,00 |
| 31.07.2020 | 9,48 | 9,55 | 9,48 | 9,55 | 0,47% | 4.605,00 |
| 30.07.2020 | 9,50 | 9,55 | 9,50 | 9,50 | -0,11% | 2.310,00 |
| 29.07.2020 | 9,53 | 9,53 | 9,49 | 9,51 | -0,11% | 1.500,00 |
| 28.07.2020 | 9,51 | 9,54 | 9,51 | 9,52 | 0,00% | 2.112,00 |
| 27.07.2020 | 9,50 | 9,54 | 9,49 | 9,52 | 0,11% | 1.370,00 |
| 24.07.2020 | 9,52 | 9,55 | 9,48 | 9,51 | -0,05% | 700,00 |
| 23.07.2020 | 9,60 | 9,60 | 9,52 | 9,52 | -0,47% | 844,00 |
| 22.07.2020 | 9,60 | 9,62 | 9,55 | 9,56 | -0,42% | 939,00 |
| 21.07.2020 | 9,62 | 9,64 | 9,60 | 9,60 | 0,00% | 8.710,00 |
| 20.07.2020 | 9,45 | 9,71 | 9,44 | 9,60 | 17,36% | 20.730,00 |
| 17.07.2020 | 8,08 | 8,21 | 8,08 | 8,18 | 0,99% | 700,00 |
| 16.07.2020 | 8,13 | 8,13 | 8,10 | 8,10 | 2,40% | 596,00 |
| 15.07.2020 | 7,84 | 7,91 | 7,84 | 7,91 | 2,46% | 918,00 |
| 14.07.2020 | 7,72 | 7,72 | 7,72 | 7,72 | -0,77% | 200,00 |
| 13.07.2020 | 8,00 | 8,00 | 7,75 | 7,78 | -8,25% | 3.171,00 |
| 10.07.2020 | 8,48 | 8,48 | 8,48 | 8,48 | 0,83% | 601,00 |
| 09.07.2020 | 8,32 | 8,41 | 8,32 | 8,41 | -6,56% | 288,00 |
| 08.07.2020 | 9,00 | 9,00 | 9,00 | 9,00 | 3,57% | 100,00 |
| 07.07.2020 | 9,42 | 9,42 | 8,69 | 8,69 | -8,43% | 244,00 |
| 02.07.2020 | 9,50 | 9,50 | 9,49 | 9,49 | 0,32% | 200,00 |
| 01.07.2020 | 9,46 | 9,49 | 9,45 | 9,46 | -5,02% | 1.253,00 |
| 29.06.2020 | 9,59 | 9,96 | 9,59 | 9,96 | -1,58% | 1.693,00 |
| 26.06.2020 | 10,85 | 10,85 | 10,01 | 10,12 | -4,26% | 5.867,00 |
| 25.06.2020 | 10,76 | 10,76 | 10,43 | 10,57 | 0,38% | 1.250,00 |
| 24.06.2020 | 10,50 | 10,54 | 10,46 | 10,53 | 1,25% | 624,00 |
| 23.06.2020 | 10,44 | 10,50 | 10,40 | 10,40 | -1,42% | 735,00 |
| 19.06.2020 | 10,47 | 10,56 | 10,45 | 10,55 | 4,25% | 1.471,00 |
| 18.06.2020 | 10,59 | 10,59 | 10,12 | 10,12 | -4,26% | 322,00 |
| 17.06.2020 | 10,84 | 10,84 | 10,57 | 10,57 | 0,48% | 565,00 |
| 12.06.2020 | 9,98 | 10,52 | 9,98 | 10,52 | 10,04% | 3.232,00 |
| 11.06.2020 | 10,12 | 10,12 | 9,56 | 9,56 | -6,27% | 312,00 |
| 10.06.2020 | 10,20 | 10,20 | 10,20 | 10,20 | -5,25% | 274,00 |
| 09.06.2020 | 10,77 | 10,77 | 10,77 | 10,77 | -2,31% | 108,00 |
| 08.06.2020 | 10,55 | 11,05 | 10,55 | 11,02 | 5,76% | 4.099,00 |
| 05.06.2020 | 10,36 | 10,47 | 10,36 | 10,42 | 3,78% | 2.311,00 |
| 04.06.2020 | 9,93 | 10,11 | 9,93 | 10,04 | 0,60% | 2.506,00 |
| 03.06.2020 | 9,92 | 9,98 | 9,91 | 9,98 | 3,85% | 1.226,00 |
| 02.06.2020 | 9,57 | 9,61 | 9,55 | 9,61 | -0,10% | 600,00 |
| 01.06.2020 | 9,64 | 9,64 | 9,62 | 9,62 | 1,80% | 271,00 |
| 29.05.2020 | 9,48 | 9,48 | 9,40 | 9,45 | 1,61% | 1.635,00 |
| 27.05.2020 | 9,39 | 9,39 | 9,30 | 9,30 | 0,11% | 492,00 |
| 26.05.2020 | 9,29 | 9,29 | 9,29 | 9,29 | 0,98% | 386,00 |
| 21.05.2020 | 9,20 | 9,20 | 9,20 | 9,20 | -0,33% | 210,00 |
| 20.05.2020 | 9,23 | 9,23 | 9,23 | 9,23 | 0,60% | 500,00 |
| 19.05.2020 | 9,18 | 9,18 | 9,18 | 9,18 | 2,29% | 239,00 |
| 18.05.2020 | 8,98 | 8,98 | 8,94 | 8,97 | 2,99% | 415,00 |
| 15.05.2020 | 8,82 | 8,82 | 8,71 | 8,71 | -0,68% | 300,00 |
| 13.05.2020 | 9,12 | 9,12 | 8,77 | 8,77 | -5,90% | 273,00 |
| 12.05.2020 | 9,37 | 9,37 | 9,32 | 9,32 | -4,61% | 437,00 |
| 11.05.2020 | 9,85 | 9,85 | 9,77 | 9,77 | 0,93% | 380,00 |
| 08.05.2020 | 9,68 | 9,68 | 9,68 | 9,68 | 0,10% | 100,00 |
| 07.05.2020 | 9,68 | 9,72 | 9,67 | 9,67 | 1,04% | 510,00 |
| 06.05.2020 | 9,66 | 9,75 | 9,57 | 9,57 | -1,44% | 564,00 |
| 05.05.2020 | 9,73 | 9,84 | 9,68 | 9,71 | 4,07% | 700,00 |
| 04.05.2020 | 9,31 | 9,33 | 9,29 | 9,33 | -0,74% | 401,00 |
| 01.05.2020 | 9,14 | 9,40 | 9,14 | 9,40 | -0,21% | 465,00 |
| 30.04.2020 | 9,38 | 9,44 | 9,38 | 9,42 | -6,73% | 389,00 |
| 29.04.2020 | 9,50 | 10,21 | 9,50 | 10,10 | 7,33% | 10.810,00 |
| 28.04.2020 | 9,08 | 9,50 | 9,08 | 9,41 | 3,41% | 2.401,00 |
| 24.04.2020 | 9,10 | 9,10 | 9,10 | 9,10 | 15,19% | 200,00 |
| 17.04.2020 | 7,90 | 7,90 | 7,90 | 7,90 | 3,40% | 100,00 |
| 16.04.2020 | 7,60 | 7,64 | 7,60 | 7,64 | -3,66% | 7.520,00 |
| 15.04.2020 | 7,93 | 7,93 | 7,93 | 7,93 | -0,25% | 102,00 |
| 14.04.2020 | 7,95 | 7,95 | 7,95 | 7,95 | 2,32% | 3.036,00 |
| 13.04.2020 | 7,77 | 7,77 | 7,77 | 7,77 | 13,43% | 116,00 |
| 02.04.2020 | 6,67 | 6,85 | 6,67 | 6,85 | -4,06% | 300,00 |
| 31.03.2020 | 7,12 | 7,16 | 7,12 | 7,14 | -0,97% | 701,00 |
| 30.03.2020 | 7,05 | 7,21 | 7,05 | 7,21 | 8,26% | 400,00 |
| 26.03.2020 | 6,66 | 6,66 | 6,66 | 6,66 | -6,59% | 100,00 |
| 25.03.2020 | 6,72 | 7,13 | 6,63 | 7,13 | 9,19% | 400,00 |
| 24.03.2020 | 6,37 | 6,54 | 6,37 | 6,53 | 10,12% | 400,00 |
| 23.03.2020 | 5,86 | 5,93 | 5,86 | 5,93 | -3,42% | 338,00 |
| 20.03.2020 | 6,14 | 6,14 | 6,14 | 6,14 | 2,33% | 100,00 |
| 19.03.2020 | 5,25 | 6,00 | 5,25 | 6,00 | 14,07% | 397,00 |
| 18.03.2020 | 5,47 | 5,64 | 5,26 | 5,26 | -13,63% | 3.055,00 |
| 17.03.2020 | 5,92 | 6,19 | 5,91 | 6,09 | 5,91% | 784,00 |
| 16.03.2020 | 6,78 | 6,78 | 5,75 | 5,75 | -21,56% | 2.949,00 |
| 13.03.2020 | 7,36 | 7,36 | 7,29 | 7,33 | 1,10% | 319,00 |
| 12.03.2020 | 7,05 | 7,26 | 7,05 | 7,25 | -3,97% | 956,00 |
| 11.03.2020 | 7,80 | 7,80 | 7,44 | 7,55 | -6,21% | 2.617,00 |
| 10.03.2020 | 7,82 | 8,05 | 7,70 | 8,05 | 3,21% | 936,00 |