6,055$
-0,25%
Echtzeit-Aktienkurs Gloo Holdings Inc
Bid:
Ask:
Aktienkurse zur Gloo Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 6,49 | 6,57 | 6,00 | 6,07 | -6,04% | 97.549,00 |
| 23.01.2026 | 6,31 | 6,66 | 6,30 | 6,46 | 2,05% | 25.993,00 |
| 22.01.2026 | 6,08 | 6,74 | 6,01 | 6,33 | 4,98% | 60.801,00 |
| 21.01.2026 | 6,19 | 6,50 | 5,99 | 6,03 | -2,74% | 64.008,00 |
| 20.01.2026 | 6,21 | 6,50 | 6,00 | 6,20 | -1,59% | 88.054,00 |
| 16.01.2026 | 6,42 | 6,79 | 6,20 | 6,30 | -1,25% | 75.666,00 |
| 15.01.2026 | 6,33 | 6,70 | 6,24 | 6,38 | 0,08% | 33.560,00 |
| 14.01.2026 | 6,36 | 6,75 | 6,17 | 6,38 | 0,16% | 103.679,00 |
| 13.01.2026 | 6,61 | 6,74 | 6,24 | 6,37 | -4,00% | 46.485,00 |
| 12.01.2026 | 6,18 | 6,94 | 6,15 | 6,63 | 7,28% | 75.922,00 |
| 09.01.2026 | 6,48 | 6,52 | 6,13 | 6,18 | -3,89% | 68.625,00 |
| 08.01.2026 | 6,05 | 6,75 | 5,70 | 6,43 | 5,41% | 112.003,00 |
| 07.01.2026 | 5,57 | 6,30 | 5,50 | 6,10 | 11,72% | 132.462,00 |
| 06.01.2026 | 5,49 | 5,75 | 5,40 | 5,46 | 0,00% | 56.422,00 |
| 05.01.2026 | 5,65 | 5,89 | 5,45 | 5,46 | -2,15% | 61.516,00 |
| 02.01.2026 | 5,69 | 5,97 | 5,30 | 5,58 | -1,93% | 101.554,00 |
| 31.12.2025 | 5,61 | 5,99 | 5,52 | 5,69 | 0,71% | 146.790,00 |
| 30.12.2025 | 5,84 | 6,18 | 5,62 | 5,65 | -5,52% | 93.683,00 |
| 29.12.2025 | 6,31 | 6,39 | 5,80 | 5,98 | -7,00% | 103.054,00 |
| 26.12.2025 | 6,00 | 6,57 | 5,86 | 6,43 | 3,38% | 47.189,00 |
| 24.12.2025 | 6,06 | 6,38 | 5,85 | 6,22 | 2,81% | 44.054,00 |
| 23.12.2025 | 5,73 | 6,26 | 5,60 | 6,05 | 3,95% | 149.551,00 |
| 22.12.2025 | 6,26 | 6,56 | 5,70 | 5,82 | -8,92% | 162.535,00 |
| 19.12.2025 | 6,50 | 6,87 | 6,20 | 6,39 | 0,47% | 48.730,00 |
| 18.12.2025 | 6,86 | 6,87 | 6,31 | 6,36 | -3,05% | 130.227,00 |
| 17.12.2025 | 7,06 | 7,29 | 6,56 | 6,56 | -6,55% | 93.828,00 |
| 16.12.2025 | 7,03 | 7,20 | 7,01 | 7,02 | 0,86% | 39.070,00 |
| 15.12.2025 | 7,05 | 7,27 | 6,60 | 6,96 | -3,20% | 92.739,00 |
| 12.12.2025 | 6,53 | 7,32 | 6,22 | 7,19 | 10,62% | 208.145,00 |
| 11.12.2025 | 7,15 | 7,22 | 6,49 | 6,50 | -7,28% | 84.330,00 |
| 10.12.2025 | 7,72 | 7,72 | 6,95 | 7,01 | -7,76% | 144.100,00 |
| 09.12.2025 | 7,57 | 7,85 | 7,25 | 7,60 | -1,04% | 46.855,00 |
| 08.12.2025 | 7,84 | 8,02 | 7,38 | 7,68 | -0,52% | 88.392,00 |
| 05.12.2025 | 7,27 | 8,01 | 7,27 | 7,72 | 5,97% | 178.160,00 |
| 04.12.2025 | 7,60 | 7,99 | 7,00 | 7,29 | -5,76% | 172.770,00 |
| 03.12.2025 | 8,00 | 8,07 | 7,50 | 7,73 | -3,37% | 79.474,00 |
| 02.12.2025 | 8,69 | 8,84 | 7,51 | 8,00 | -8,78% | 178.963,00 |
| 01.12.2025 | 8,61 | 9,05 | 8,61 | 8,77 | -0,90% | 85.166,00 |
| 28.11.2025 | 9,00 | 9,26 | 8,25 | 8,85 | -2,32% | 179.439,00 |
| 26.11.2025 | 9,23 | 9,52 | 8,96 | 9,06 | -2,37% | 152.800,00 |
| 25.11.2025 | 9,37 | 9,69 | 9,11 | 9,28 | 0,76% | 155.735,00 |
| 24.11.2025 | 9,59 | 9,91 | 9,00 | 9,21 | -3,05% | 270.366,00 |