2,020€
5,76%
Echtzeit-Aktienkurs Globus Maritime Ltd.
Bid:
Ask:
Aktienkurse zur Globus Maritime Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 1,91 | 1,97 | 1,81 | 1,95 | 5,69% | - |
| 10.06.2026 | 1,87 | 1,93 | 1,83 | 1,85 | -2,12% | - |
| 09.06.2026 | 1,86 | 1,92 | 1,83 | 1,89 | 1,89% | - |
| 08.06.2026 | 1,81 | 1,90 | 1,78 | 1,85 | 1,93% | - |
| 05.06.2026 | 1,82 | 1,91 | 1,81 | 1,82 | 0,00% | - |
| 04.06.2026 | 1,82 | 1,84 | 1,80 | 1,82 | -1,63% | - |
| 03.06.2026 | 1,86 | 1,93 | 1,80 | 1,85 | -1,07% | - |
| 02.06.2026 | 1,74 | 1,87 | 1,74 | 1,87 | 5,97% | - |
| 01.06.2026 | 1,75 | 1,78 | 1,72 | 1,76 | 1,44% | - |
| 29.05.2026 | 1,75 | 1,75 | 1,73 | 1,74 | -0,57% | - |
| 28.05.2026 | 1,75 | 1,79 | 1,74 | 1,75 | 0,29% | - |
| 27.05.2026 | 1,73 | 1,76 | 1,73 | 1,74 | -0,85% | - |
| 26.05.2026 | 1,77 | 1,86 | 1,72 | 1,76 | -1,13% | - |
| 25.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,57% | - |
| 22.05.2026 | 1,76 | 1,86 | 1,74 | 1,77 | 0,86% | - |
| 21.05.2026 | 1,73 | 1,86 | 1,73 | 1,75 | 0,00% | - |
| 20.05.2026 | 1,72 | 1,77 | 1,69 | 1,75 | 3,55% | - |
| 19.05.2026 | 1,66 | 1,74 | 1,60 | 1,69 | 0,90% | - |
| 18.05.2026 | 1,77 | 1,80 | 1,63 | 1,68 | -5,90% | - |
| 15.05.2026 | 1,78 | 1,82 | 1,76 | 1,78 | 0,28% | - |
| 14.05.2026 | 1,76 | 1,80 | 1,74 | 1,78 | -0,56% | - |
| 13.05.2026 | 1,78 | 1,79 | 1,78 | 1,79 | 0,00% | - |
| 12.05.2026 | 1,78 | 1,82 | 1,75 | 1,79 | -0,56% | - |
| 11.05.2026 | 1,84 | 1,90 | 1,76 | 1,80 | -3,49% | - |
| 08.05.2026 | 1,88 | 1,99 | 1,83 | 1,86 | 0,27% | - |
| 07.05.2026 | 1,78 | 2,06 | 1,77 | 1,86 | 3,06% | - |
| 06.05.2026 | 1,83 | 1,87 | 1,79 | 1,80 | -3,23% | - |
| 05.05.2026 | 1,81 | 1,87 | 1,80 | 1,86 | 2,20% | - |
| 04.05.2026 | 1,90 | 1,90 | 1,78 | 1,82 | -0,82% | - |
| 30.04.2026 | 1,79 | 1,84 | 1,77 | 1,84 | 3,09% | - |
| 29.04.2026 | 1,84 | 1,88 | 1,77 | 1,78 | -3,78% | - |
| 28.04.2026 | 1,91 | 1,93 | 1,85 | 1,85 | -5,13% | - |
| 27.04.2026 | 1,81 | 1,98 | 1,80 | 1,95 | 10,17% | - |
| 24.04.2026 | 1,87 | 1,92 | 1,77 | 1,77 | -5,35% | - |
| 23.04.2026 | 1,78 | 1,93 | 1,70 | 1,87 | 4,47% | - |
| 22.04.2026 | 1,77 | 1,79 | 1,74 | 1,79 | 4,68% | - |
| 21.04.2026 | 1,76 | 1,77 | 1,60 | 1,71 | -2,56% | - |
| 20.04.2026 | 1,72 | 1,81 | 1,72 | 1,76 | 0,86% | - |
| 17.04.2026 | 1,73 | 1,83 | 1,71 | 1,74 | 3,57% | - |
| 16.04.2026 | 1,68 | 1,72 | 1,68 | 1,68 | -0,30% | - |
| 15.04.2026 | 1,68 | 1,72 | 1,67 | 1,69 | 0,60% | - |
| 14.04.2026 | 1,70 | 1,72 | 1,61 | 1,68 | -3,18% | 3.600,00 |
| 13.04.2026 | 1,70 | 1,73 | 1,61 | 1,73 | 0,87% | - |
| 10.04.2026 | 1,76 | 1,78 | 1,69 | 1,72 | -3,11% | - |
| 09.04.2026 | 1,88 | 1,90 | 1,74 | 1,77 | -4,58% | - |
| 08.04.2026 | 1,88 | 1,91 | 1,83 | 1,86 | 0,00% | - |
| 07.04.2026 | 1,92 | 1,92 | 1,81 | 1,86 | -9,95% | - |
| 02.04.2026 | 2,16 | 2,16 | 2,01 | 2,06 | 10,16% | - |
| 01.04.2026 | 2,05 | 2,14 | 1,80 | 1,87 | -6,03% | - |
| 31.03.2026 | 1,72 | 2,03 | 1,72 | 1,99 | 22,84% | - |
| 30.03.2026 | 1,69 | 1,79 | 1,62 | 1,62 | -4,42% | - |
| 27.03.2026 | 1,68 | 1,74 | 1,66 | 1,70 | 9,35% | - |
| 26.03.2026 | 1,55 | 1,56 | 1,55 | 1,55 | -4,02% | - |
| 25.03.2026 | 1,57 | 1,64 | 1,53 | 1,62 | 4,87% | - |
| 24.03.2026 | 1,52 | 1,57 | 1,48 | 1,54 | 1,65% | - |
| 23.03.2026 | 1,49 | 1,57 | 1,44 | 1,52 | 1,00% | - |
| 20.03.2026 | 1,48 | 1,52 | 1,47 | 1,50 | 1,69% | - |
| 19.03.2026 | 1,49 | 1,54 | 1,47 | 1,48 | -0,67% | - |
| 18.03.2026 | 1,49 | 1,52 | 1,44 | 1,49 | 0,00% | - |
| 17.03.2026 | 1,45 | 1,54 | 1,45 | 1,49 | 2,41% | - |
| 16.03.2026 | 1,51 | 1,51 | 1,40 | 1,45 | -3,65% | 19.000,00 |
| 13.03.2026 | 1,40 | 1,51 | 1,36 | 1,51 | 8,27% | - |
| 12.03.2026 | 1,42 | 1,46 | 1,35 | 1,39 | -2,46% | - |
| 11.03.2026 | 1,46 | 1,51 | 1,39 | 1,43 | -1,04% | - |
| 10.03.2026 | 1,55 | 1,55 | 1,41 | 1,44 | -7,69% | 22.500,00 |
| 09.03.2026 | 1,67 | 1,71 | 1,54 | 1,56 | -8,77% | - |
| 06.03.2026 | 1,71 | 1,76 | 1,69 | 1,71 | 0,29% | - |
| 05.03.2026 | 1,71 | 1,84 | 1,69 | 1,71 | -0,87% | - |
| 04.03.2026 | 1,68 | 1,79 | 1,67 | 1,72 | 2,99% | - |
| 03.03.2026 | 1,83 | 1,90 | 1,66 | 1,67 | -9,49% | - |
| 02.03.2026 | 1,88 | 1,93 | 1,81 | 1,85 | 1,65% | - |
| 27.02.2026 | 1,78 | 1,82 | 1,76 | 1,82 | 8,04% | - |
| 26.02.2026 | 1,70 | 1,75 | 1,68 | 1,68 | -1,18% | - |
| 25.02.2026 | 1,66 | 1,72 | 1,65 | 1,70 | 1,49% | 1.350,00 |
| 24.02.2026 | 1,72 | 1,78 | 1,67 | 1,68 | -3,74% | - |
| 23.02.2026 | 1,63 | 1,76 | 1,45 | 1,74 | 5,45% | - |
| 20.02.2026 | 1,69 | 1,70 | 1,62 | 1,65 | -2,37% | - |
| 19.02.2026 | 1,70 | 1,73 | 1,67 | 1,69 | -0,88% | - |
| 18.02.2026 | 1,58 | 1,77 | 1,57 | 1,71 | 10,00% | - |
| 17.02.2026 | 1,44 | 1,55 | 1,43 | 1,55 | 7,27% | - |
| 16.02.2026 | 1,44 | 1,46 | 1,44 | 1,45 | 0,00% | - |
| 13.02.2026 | 1,41 | 1,47 | 1,41 | 1,45 | 3,21% | - |
| 12.02.2026 | 1,44 | 1,46 | 1,40 | 1,40 | -6,35% | - |
| 11.02.2026 | 1,47 | 1,51 | 1,47 | 1,50 | 2,40% | - |
| 10.02.2026 | 1,51 | 1,51 | 1,45 | 1,46 | -2,99% | - |
| 09.02.2026 | 1,32 | 1,55 | 1,28 | 1,51 | 14,89% | - |
| 06.02.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 2,34% | - |
| 05.02.2026 | 1,29 | 1,34 | 1,28 | 1,28 | 0,79% | - |
| 04.02.2026 | 1,28 | 1,32 | 1,27 | 1,27 | 0,79% | - |
| 03.02.2026 | 1,27 | 1,34 | 1,26 | 1,26 | -1,56% | - |
| 02.02.2026 | 1,35 | 1,37 | 1,28 | 1,28 | -5,88% | - |
| 30.01.2026 | 1,34 | 1,40 | 1,34 | 1,36 | 0,74% | - |
| 29.01.2026 | 1,33 | 1,38 | 1,33 | 1,35 | -4,93% | - |
| 28.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 27.01.2026 | 1,43 | 1,45 | 1,41 | 1,42 | -1,05% | - |
| 26.01.2026 | 1,43 | 1,45 | 1,41 | 1,44 | 0,70% | - |
| 23.01.2026 | 1,45 | 1,47 | 1,43 | 1,43 | -1,04% | - |
| 22.01.2026 | 1,44 | 1,49 | 1,43 | 1,44 | -1,37% | - |
| 21.01.2026 | 1,40 | 1,46 | 1,39 | 1,46 | 5,80% | - |
| 20.01.2026 | 1,42 | 1,43 | 1,37 | 1,38 | -2,47% | - |