5,305$
-1,39%
Echtzeit-Aktienkurs Gloo Holdings Inc
Bid:
Ask:
Aktienkurse zur Gloo Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,45 | 5,54 | 5,25 | 5,31 | -1,39% | 8.914,00 |
| 28.05.2026 | 5,40 | 5,43 | 5,12 | 5,38 | -0,37% | 133.253,00 |
| 27.05.2026 | 5,62 | 5,62 | 5,15 | 5,40 | -2,53% | 107.517,00 |
| 26.05.2026 | 5,74 | 5,88 | 5,49 | 5,54 | -1,25% | 64.341,00 |
| 22.05.2026 | 5,70 | 5,91 | 5,45 | 5,61 | -2,60% | 49.592,00 |
| 21.05.2026 | 5,21 | 5,90 | 5,13 | 5,76 | 9,51% | 73.681,00 |
| 20.05.2026 | 5,21 | 5,44 | 5,05 | 5,26 | 5,20% | 73.202,00 |
| 19.05.2026 | 6,05 | 6,27 | 4,97 | 5,00 | -18,17% | 279.358,00 |
| 18.05.2026 | 6,01 | 6,19 | 5,76 | 6,11 | 2,00% | 25.716,00 |
| 15.05.2026 | 6,09 | 6,45 | 5,94 | 5,99 | -1,64% | 14.644,00 |
| 14.05.2026 | 6,01 | 6,15 | 5,93 | 6,09 | 1,67% | 31.655,00 |
| 13.05.2026 | 6,17 | 6,30 | 5,90 | 5,99 | 2,22% | 49.161,00 |
| 12.05.2026 | 6,17 | 6,44 | 5,84 | 5,86 | -2,33% | 41.075,00 |
| 11.05.2026 | 6,68 | 6,84 | 5,91 | 6,00 | -8,54% | 61.513,00 |
| 08.05.2026 | 6,66 | 6,77 | 6,50 | 6,56 | -1,20% | 15.331,00 |
| 07.05.2026 | 7,04 | 7,20 | 6,55 | 6,64 | -5,55% | 81.957,00 |
| 06.05.2026 | 6,96 | 7,36 | 6,79 | 7,03 | 2,78% | 42.507,00 |
| 05.05.2026 | 7,00 | 7,21 | 6,79 | 6,84 | -1,87% | 26.106,00 |
| 04.05.2026 | 7,21 | 7,50 | 6,89 | 6,97 | -0,85% | 43.851,00 |
| 01.05.2026 | 6,34 | 7,27 | 6,18 | 7,03 | 10,53% | 194.934,00 |
| 30.04.2026 | 6,64 | 6,64 | 6,02 | 6,36 | -2,75% | 103.719,00 |
| 29.04.2026 | 6,77 | 6,88 | 6,50 | 6,54 | -1,51% | 18.667,00 |
| 28.04.2026 | 6,63 | 6,82 | 6,58 | 6,64 | 0,00% | 32.801,00 |
| 27.04.2026 | 6,88 | 6,97 | 6,56 | 6,64 | -3,49% | 80.324,00 |
| 24.04.2026 | 7,60 | 7,60 | 6,84 | 6,88 | -7,77% | 107.996,00 |
| 23.04.2026 | 7,95 | 7,95 | 7,28 | 7,46 | -5,81% | 57.299,00 |
| 22.04.2026 | 7,50 | 7,93 | 7,26 | 7,92 | 4,07% | 48.792,00 |
| 21.04.2026 | 7,92 | 8,00 | 7,41 | 7,61 | -4,88% | 112.960,00 |
| 20.04.2026 | 7,87 | 8,01 | 7,71 | 8,00 | 0,13% | 136.784,00 |
| 17.04.2026 | 7,74 | 8,09 | 7,72 | 7,99 | 7,97% | 268.230,00 |
| 16.04.2026 | 6,30 | 7,75 | 6,11 | 7,40 | 17,46% | 281.178,00 |
| 15.04.2026 | 7,02 | 7,14 | 5,87 | 6,30 | 2,27% | 409.031,00 |
| 14.04.2026 | 6,22 | 6,49 | 6,09 | 6,16 | -0,96% | 857.847,00 |
| 13.04.2026 | 5,26 | 6,22 | 5,22 | 6,22 | 20,54% | 90.883,00 |
| 10.04.2026 | 5,90 | 5,90 | 5,06 | 5,16 | -12,39% | 57.744,00 |
| 09.04.2026 | 5,62 | 5,90 | 5,47 | 5,89 | 1,55% | 27.301,00 |
| 08.04.2026 | 5,42 | 5,95 | 5,37 | 5,80 | 0,17% | 26.443,00 |
| 07.04.2026 | 5,60 | 5,79 | 5,04 | 5,79 | 3,02% | 32.720,00 |
| 06.04.2026 | 5,36 | 5,62 | 5,23 | 5,62 | 5,05% | 24.130,00 |
| 02.04.2026 | 4,76 | 5,50 | 4,66 | 5,35 | 11,23% | 28.440,00 |
| 01.04.2026 | 4,82 | 5,09 | 4,78 | 4,81 | 0,00% | 11.700,00 |
| 31.03.2026 | 4,83 | 5,00 | 4,70 | 4,81 | 0,63% | 23.311,00 |
| 30.03.2026 | 5,01 | 5,12 | 4,63 | 4,78 | -3,24% | 29.871,00 |
| 27.03.2026 | 5,10 | 5,29 | 4,91 | 4,94 | -3,14% | 46.612,00 |
| 26.03.2026 | 4,97 | 5,27 | 4,97 | 5,10 | 2,00% | 40.466,00 |
| 25.03.2026 | 5,00 | 5,18 | 4,87 | 5,00 | 2,88% | 40.059,00 |
| 24.03.2026 | 4,85 | 5,06 | 4,85 | 4,86 | 0,62% | 43.539,00 |
| 23.03.2026 | 5,37 | 5,99 | 4,83 | 4,83 | -10,06% | 89.338,00 |
| 20.03.2026 | 5,61 | 5,99 | 5,31 | 5,37 | -3,50% | 481.854,00 |
| 19.03.2026 | 5,63 | 5,81 | 5,53 | 5,57 | -1,33% | 47.250,00 |
| 18.03.2026 | 5,61 | 5,94 | 5,55 | 5,64 | -0,18% | 54.101,00 |
| 17.03.2026 | 5,75 | 6,03 | 5,60 | 5,65 | -2,42% | 58.183,00 |
| 16.03.2026 | 5,96 | 6,14 | 5,78 | 5,79 | -3,66% | 43.721,00 |
| 13.03.2026 | 6,08 | 6,25 | 5,84 | 6,01 | -0,66% | 52.812,00 |
| 12.03.2026 | 6,25 | 6,52 | 5,93 | 6,05 | -4,12% | 64.590,00 |
| 11.03.2026 | 5,92 | 6,54 | 5,92 | 6,31 | 7,50% | 68.164,00 |
| 10.03.2026 | 5,73 | 6,23 | 5,73 | 5,87 | 2,98% | 68.906,00 |
| 09.03.2026 | 5,96 | 6,19 | 5,67 | 5,70 | -4,20% | 46.506,00 |
| 06.03.2026 | 5,88 | 6,25 | 5,66 | 5,95 | 0,17% | 107.459,00 |
| 05.03.2026 | 5,98 | 6,19 | 5,74 | 5,94 | -2,62% | 15.730,00 |
| 04.03.2026 | 5,77 | 6,43 | 5,55 | 6,10 | 5,72% | 37.781,00 |
| 03.03.2026 | 6,04 | 6,52 | 5,68 | 5,77 | -8,12% | 264.717,00 |
| 02.03.2026 | 6,26 | 6,66 | 6,21 | 6,28 | -3,83% | 82.418,00 |
| 27.02.2026 | 6,74 | 7,00 | 6,17 | 6,53 | -6,31% | 63.090,00 |
| 26.02.2026 | 6,33 | 6,97 | 5,76 | 6,97 | 7,89% | 120.638,00 |
| 25.02.2026 | 5,85 | 6,85 | 5,76 | 6,46 | 10,43% | 108.833,00 |
| 24.02.2026 | 5,51 | 5,85 | 5,51 | 5,85 | 3,54% | 27.279,00 |
| 23.02.2026 | 5,60 | 5,70 | 5,50 | 5,65 | 0,71% | 38.794,00 |
| 20.02.2026 | 5,51 | 5,74 | 5,51 | 5,61 | -1,23% | 46.233,00 |
| 19.02.2026 | 5,30 | 5,74 | 5,23 | 5,68 | 5,58% | 81.273,00 |
| 18.02.2026 | 5,34 | 5,62 | 5,21 | 5,38 | -0,19% | 22.604,00 |
| 17.02.2026 | 5,36 | 5,81 | 5,32 | 5,39 | -0,65% | 35.232,00 |
| 13.02.2026 | 5,43 | 5,85 | 5,25 | 5,43 | -2,08% | 32.982,00 |
| 12.02.2026 | 5,61 | 5,80 | 5,20 | 5,54 | 0,91% | 26.713,00 |
| 11.02.2026 | 5,53 | 5,95 | 5,08 | 5,49 | -1,96% | 23.651,00 |
| 10.02.2026 | 5,50 | 5,88 | 5,41 | 5,60 | 1,63% | 36.760,00 |
| 09.02.2026 | 5,12 | 5,55 | 5,00 | 5,51 | 8,04% | 19.263,00 |
| 06.02.2026 | 4,93 | 5,40 | 4,90 | 5,10 | 3,45% | 54.621,00 |
| 05.02.2026 | 5,12 | 5,26 | 4,80 | 4,93 | -5,19% | 75.149,00 |
| 04.02.2026 | 5,23 | 5,81 | 5,10 | 5,20 | -0,76% | 68.150,00 |
| 03.02.2026 | 5,78 | 6,05 | 5,14 | 5,24 | -9,66% | 84.890,00 |
| 02.02.2026 | 5,75 | 5,93 | 5,45 | 5,80 | 0,00% | 50.675,00 |
| 30.01.2026 | 6,35 | 6,35 | 5,71 | 5,80 | -4,92% | 59.928,00 |
| 29.01.2026 | 6,00 | 6,44 | 5,98 | 6,10 | 1,67% | 61.753,00 |
| 28.01.2026 | 6,01 | 6,35 | 6,00 | 6,00 | 0,17% | 52.336,00 |
| 27.01.2026 | 6,08 | 6,39 | 5,98 | 5,99 | -1,32% | 29.411,00 |
| 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 |