4,485$
-3,76%
Echtzeit-Aktienkurs Gloo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Gloo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 4,60 | 4,60 | 4,44 | 4,48 | -3,86% | 634.322,00 |
| 28.09.2026 | 4,67 | 4,70 | 4,28 | 4,66 | -2,31% | 1.246.103,00 |
| 25.09.2026 | 4,76 | 4,90 | 4,68 | 4,77 | 0,00% | 1.329.709,00 |
| 24.09.2026 | 4,80 | 4,92 | 4,67 | 4,77 | -0,63% | 1.407.444,00 |
| 23.09.2026 | 4,82 | 4,99 | 4,68 | 4,80 | 0,42% | 1.291.686,00 |
| 22.09.2026 | 4,69 | 5,35 | 4,62 | 4,78 | -1,04% | 1.891.239,00 |
| 21.09.2026 | 5,03 | 5,08 | 4,52 | 4,83 | -1,02% | 2.092.808,00 |
| 18.09.2026 | 5,03 | 5,58 | 4,66 | 4,88 | -0,61% | 5.673.152,00 |
| 17.09.2026 | 4,86 | 5,00 | 4,43 | 4,91 | 20,64% | 4.919.407,00 |
| 16.09.2026 | 3,28 | 4,39 | 3,23 | 4,07 | 24,09% | 4.112.966,00 |
| 15.09.2026 | 3,45 | 3,52 | 3,26 | 3,28 | -4,09% | 195.759,00 |
| 14.09.2026 | 3,48 | 3,69 | 3,41 | 3,42 | 2,70% | 322.372,00 |
| 11.09.2026 | 3,01 | 3,44 | 2,99 | 3,33 | 10,82% | 468.719,00 |
| 10.09.2026 | 3,10 | 3,16 | 2,90 | 3,01 | -4,60% | 404.225,00 |
| 09.09.2026 | 3,17 | 3,33 | 3,10 | 3,15 | -0,94% | 435.598,00 |
| 08.09.2026 | 3,12 | 3,25 | 3,08 | 3,18 | 2,75% | 156.889,00 |
| 04.09.2026 | 3,08 | 3,12 | 3,01 | 3,10 | 1,14% | 110.375,00 |
| 03.09.2026 | 3,12 | 3,25 | 3,03 | 3,06 | 0,33% | 110.439,00 |
| 02.09.2026 | 3,14 | 3,18 | 3,03 | 3,05 | -2,24% | 112.901,00 |
| 01.09.2026 | 3,30 | 3,31 | 3,10 | 3,12 | -5,74% | 175.300,00 |
| 31.08.2026 | 3,41 | 3,46 | 3,31 | 3,31 | -2,93% | 102.086,00 |
| 28.08.2026 | 3,38 | 3,48 | 3,30 | 3,41 | 0,89% | 63.249,00 |
| 27.08.2026 | 3,27 | 3,42 | 3,26 | 3,38 | 4,64% | 66.113,00 |
| 26.08.2026 | 3,31 | 3,41 | 3,19 | 3,23 | -3,00% | 125.146,00 |
| 25.08.2026 | 3,35 | 3,42 | 3,28 | 3,33 | 0,00% | 55.407,00 |
| 24.08.2026 | 3,38 | 3,46 | 3,33 | 3,33 | -3,20% | 65.207,00 |
| 21.08.2026 | 3,40 | 3,51 | 3,40 | 3,44 | 0,88% | 51.661,00 |
| 20.08.2026 | 3,40 | 3,61 | 3,30 | 3,41 | 2,40% | 126.879,00 |
| 19.08.2026 | 3,20 | 3,48 | 3,20 | 3,33 | 2,46% | 89.867,00 |
| 18.08.2026 | 3,24 | 3,40 | 3,15 | 3,25 | 1,56% | 104.060,00 |
| 17.08.2026 | 3,48 | 3,48 | 3,13 | 3,20 | -8,05% | 264.667,00 |
| 14.08.2026 | 3,45 | 3,60 | 3,22 | 3,48 | 0,29% | 160.919,00 |
| 13.08.2026 | 3,40 | 3,56 | 3,29 | 3,47 | 1,76% | 49.955,00 |
| 12.08.2026 | 3,48 | 3,62 | 3,29 | 3,41 | -1,45% | 78.641,00 |
| 11.08.2026 | 3,54 | 3,64 | 3,44 | 3,46 | -0,57% | 89.358,00 |
| 10.08.2026 | 3,61 | 3,68 | 3,41 | 3,48 | -3,06% | 96.230,00 |
| 07.08.2026 | 3,43 | 3,65 | 3,42 | 3,59 | 5,28% | 201.406,00 |
| 06.08.2026 | 3,37 | 3,44 | 3,28 | 3,41 | 1,49% | 142.335,00 |
| 05.08.2026 | 3,49 | 3,56 | 3,35 | 3,36 | -2,89% | 129.085,00 |
| 04.08.2026 | 3,57 | 3,65 | 3,45 | 3,46 | -1,98% | 145.961,00 |
| 03.08.2026 | 3,29 | 3,62 | 3,29 | 3,53 | 9,29% | 239.767,00 |
| 31.07.2026 | 3,12 | 3,28 | 3,12 | 3,23 | 2,54% | 131.626,00 |
| 30.07.2026 | 3,14 | 3,20 | 3,03 | 3,15 | 0,64% | 178.727,00 |
| 29.07.2026 | 3,14 | 3,24 | 3,05 | 3,13 | 0,00% | 104.051,00 |
| 28.07.2026 | 3,17 | 3,24 | 3,09 | 3,13 | -3,69% | 104.689,00 |
| 27.07.2026 | 3,20 | 3,30 | 3,12 | 3,25 | 1,88% | 187.518,00 |
| 24.07.2026 | 3,15 | 3,32 | 3,13 | 3,19 | 0,95% | 86.920,00 |
| 23.07.2026 | 3,25 | 3,36 | 3,11 | 3,16 | -3,66% | 127.065,00 |
| 22.07.2026 | 3,33 | 3,41 | 3,17 | 3,28 | -0,61% | 192.121,00 |
| 21.07.2026 | 3,38 | 3,41 | 3,21 | 3,30 | -2,94% | 282.500,00 |
| 20.07.2026 | 3,30 | 3,53 | 3,30 | 3,40 | 3,98% | 262.641,00 |
| 17.07.2026 | 3,22 | 3,39 | 3,19 | 3,27 | 0,31% | 163.103,00 |
| 16.07.2026 | 3,32 | 3,50 | 3,12 | 3,26 | -2,98% | 444.292,00 |
| 15.07.2026 | 3,50 | 3,63 | 3,31 | 3,36 | -0,59% | 437.992,00 |
| 14.07.2026 | 3,44 | 3,64 | 3,32 | 3,38 | 6,96% | 1.069.903,00 |
| 13.07.2026 | 3,05 | 3,44 | 3,01 | 3,16 | 7,12% | 2.607.404,00 |
| 10.07.2026 | 3,05 | 3,09 | 2,94 | 2,95 | -2,96% | 954.295,00 |
| 09.07.2026 | 3,18 | 3,40 | 3,00 | 3,04 | -23,62% | 2.523.404,00 |
| 08.07.2026 | 3,80 | 4,13 | 3,68 | 3,98 | 5,29% | 301.436,00 |
| 07.07.2026 | 4,05 | 4,10 | 3,54 | 3,78 | -5,03% | 179.061,00 |
| 06.07.2026 | 4,25 | 4,25 | 3,75 | 3,98 | -10,36% | 490.724,00 |
| 02.07.2026 | 4,63 | 4,77 | 4,40 | 4,44 | -3,48% | 35.191,00 |
| 01.07.2026 | 4,64 | 4,97 | 4,60 | 4,60 | 1,10% | 148.267,00 |
| 30.06.2026 | 4,51 | 4,78 | 4,44 | 4,55 | 0,89% | 67.504,00 |
| 29.06.2026 | 4,42 | 4,62 | 4,32 | 4,51 | 3,44% | 79.944,00 |
| 26.06.2026 | 4,24 | 4,41 | 4,24 | 4,36 | 3,56% | 151.461,00 |
| 25.06.2026 | 4,54 | 4,57 | 4,20 | 4,21 | -7,06% | 112.281,00 |
| 24.06.2026 | 4,58 | 4,73 | 4,51 | 4,53 | -1,31% | 69.346,00 |
| 23.06.2026 | 4,60 | 4,82 | 4,52 | 4,59 | -2,34% | 95.261,00 |
| 22.06.2026 | 4,65 | 4,81 | 4,60 | 4,70 | 0,21% | 69.037,00 |
| 18.06.2026 | 4,61 | 4,75 | 4,60 | 4,69 | -1,26% | 110.248,00 |
| 17.06.2026 | 4,67 | 4,84 | 4,56 | 4,75 | 0,64% | 112.985,00 |
| 16.06.2026 | 4,62 | 4,75 | 4,48 | 4,72 | 2,16% | 65.031,00 |
| 15.06.2026 | 4,76 | 5,00 | 4,57 | 4,62 | 1,09% | 247.033,00 |
| 12.06.2026 | 4,60 | 4,69 | 4,45 | 4,57 | -1,30% | 135.250,00 |
| 11.06.2026 | 4,65 | 4,73 | 4,46 | 4,63 | -1,28% | 190.061,00 |
| 10.06.2026 | 4,73 | 4,95 | 4,65 | 4,69 | -1,88% | 206.521,00 |
| 09.06.2026 | 5,05 | 5,45 | 4,70 | 4,78 | -5,91% | 528.504,00 |
| 08.06.2026 | 5,30 | 5,45 | 5,05 | 5,08 | -3,61% | 1.230.291,00 |
| 05.06.2026 | 5,51 | 5,51 | 5,18 | 5,27 | -3,13% | 39.505,00 |
| 04.06.2026 | 5,15 | 5,65 | 5,15 | 5,44 | 7,30% | 82.376,00 |
| 03.06.2026 | 5,33 | 5,39 | 5,00 | 5,07 | -7,48% | 82.457,00 |
| 02.06.2026 | 5,49 | 5,60 | 5,28 | 5,48 | -0,72% | 37.603,00 |
| 01.06.2026 | 5,44 | 5,54 | 5,20 | 5,52 | 0,55% | 102.540,00 |
| 29.05.2026 | 5,44 | 5,68 | 5,21 | 5,49 | 2,04% | 73.935,00 |
| 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 |