2,025€
9,76%
Echtzeit-Aktienkurs Globus Maritime Ltd.
Bid:
Ask:
Aktienkurse zur Globus Maritime Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 1,89 | 1,94 | 1,89 | 1,94 | 5,15% | - |
| 11.06.2026 | 1,91 | 1,96 | 1,85 | 1,85 | -1,34% | - |
| 10.06.2026 | 1,84 | 1,87 | 1,84 | 1,87 | -2,09% | - |
| 09.06.2026 | 1,85 | 1,92 | 1,83 | 1,91 | 5,23% | - |
| 05.06.2026 | 1,83 | 1,83 | 1,82 | 1,82 | -1,89% | - |
| 04.06.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 0,00% | - |
| 03.06.2026 | 1,86 | 1,93 | 1,80 | 1,85 | 0,54% | - |
| 02.06.2026 | 1,75 | 1,87 | 1,74 | 1,84 | 5,44% | - |
| 01.06.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 0,00% | - |
| 29.05.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 0,00% | - |
| 28.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 27.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,99% | - |
| 26.05.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -0,85% | - |
| 25.05.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 1,14% | - |
| 22.05.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 1,74% | - |
| 21.05.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 2,07% | - |
| 20.05.2026 | 1,72 | 1,73 | 1,69 | 1,69 | 2,74% | - |
| 19.05.2026 | 1,66 | 1,68 | 1,60 | 1,65 | -7,58% | - |
| 18.05.2026 | 1,79 | 1,79 | 1,78 | 1,78 | -1,11% | - |
| 15.05.2026 | 1,77 | 1,82 | 1,76 | 1,80 | 2,27% | - |
| 14.05.2026 | 1,74 | 1,76 | 1,74 | 1,76 | -1,12% | - |
| 13.05.2026 | 1,81 | 1,81 | 1,78 | 1,78 | 1,14% | - |
| 12.05.2026 | 1,78 | 1,82 | 1,75 | 1,76 | -4,86% | - |
| 11.05.2026 | 1,84 | 1,85 | 1,84 | 1,85 | -1,33% | - |
| 08.05.2026 | 1,92 | 1,92 | 1,87 | 1,88 | 5,93% | - |
| 07.05.2026 | 1,76 | 1,77 | 1,76 | 1,77 | -3,28% | - |
| 06.05.2026 | 1,84 | 1,84 | 1,83 | 1,83 | 1,10% | - |
| 05.05.2026 | 1,80 | 1,81 | 1,80 | 1,81 | -4,49% | - |
| 04.05.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 5,87% | - |
| 30.04.2026 | 1,80 | 1,80 | 1,79 | 1,79 | 0,56% | - |
| 29.04.2026 | 1,84 | 1,88 | 1,77 | 1,78 | -7,05% | - |
| 28.04.2026 | 1,90 | 1,92 | 1,90 | 1,92 | 3,51% | - |
| 27.04.2026 | 1,81 | 1,91 | 1,80 | 1,85 | -0,80% | - |
| 24.04.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 5,07% | - |
| 23.04.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 0,57% | - |
| 22.04.2026 | 1,75 | 1,77 | 1,75 | 1,77 | 0,57% | - |
| 21.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 20.04.2026 | 1,76 | 1,76 | 1,75 | 1,75 | 1,16% | - |
| 17.04.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 3,29% | - |
| 16.04.2026 | 1,69 | 1,69 | 1,67 | 1,67 | -0,60% | - |
| 15.04.2026 | 1,68 | 1,71 | 1,67 | 1,68 | 1,20% | - |
| 14.04.2026 | 1,68 | 1,72 | 1,64 | 1,66 | -2,35% | - |
| 13.04.2026 | 1,70 | 1,73 | 1,69 | 1,70 | -3,41% | - |
| 10.04.2026 | 1,75 | 1,76 | 1,75 | 1,76 | -6,38% | - |
| 09.04.2026 | 1,86 | 1,88 | 1,86 | 1,88 | 0,27% | - |
| 08.04.2026 | 1,85 | 1,88 | 1,83 | 1,88 | 0,00% | - |
| 07.04.2026 | 2,07 | 2,07 | 1,81 | 1,88 | -8,98% | - |
| 02.04.2026 | 2,16 | 2,16 | 2,06 | 2,06 | -0,48% | - |
| 01.04.2026 | 2,01 | 2,07 | 2,00 | 2,07 | 20,70% | - |
| 31.03.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 1,78% | - |
| 30.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -3,44% | - |
| 27.03.2026 | 1,73 | 1,75 | 1,73 | 1,75 | 12,58% | - |
| 26.03.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -5,20% | - |
| 25.03.2026 | 1,55 | 1,64 | 1,53 | 1,64 | 7,57% | - |
| 24.03.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 1,33% | - |
| 23.03.2026 | 1,50 | 1,50 | 1,49 | 1,50 | -0,99% | - |
| 20.03.2026 | 1,48 | 1,53 | 1,47 | 1,52 | 2,71% | - |
| 19.03.2026 | 1,49 | 1,54 | 1,47 | 1,48 | -1,01% | - |
| 18.03.2026 | 1,46 | 1,49 | 1,46 | 1,49 | 3,11% | - |
| 17.03.2026 | 1,47 | 1,47 | 1,45 | 1,45 | -0,34% | - |
| 16.03.2026 | 1,51 | 1,51 | 1,44 | 1,45 | 4,32% | 1.000,00 |
| 13.03.2026 | 1,38 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 12.03.2026 | 1,42 | 1,46 | 1,36 | 1,39 | -4,79% | - |
| 11.03.2026 | 1,43 | 1,46 | 1,43 | 1,46 | -2,34% | - |
| 10.03.2026 | 1,55 | 1,57 | 1,49 | 1,50 | -10,75% | 750,00 |
| 09.03.2026 | 1,67 | 1,68 | 1,65 | 1,68 | -1,76% | - |
| 06.03.2026 | 1,70 | 1,71 | 1,70 | 1,71 | -1,73% | - |
| 05.03.2026 | 1,71 | 1,82 | 1,71 | 1,74 | 3,58% | - |
| 04.03.2026 | 1,66 | 1,68 | 1,66 | 1,68 | -8,22% | - |
| 03.03.2026 | 1,85 | 1,85 | 1,83 | 1,83 | -5,44% | - |
| 02.03.2026 | 1,80 | 1,93 | 1,80 | 1,93 | 8,73% | - |
| 27.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 26.02.2026 | 1,70 | 1,76 | 1,68 | 1,76 | 6,36% | - |
| 25.02.2026 | 1,62 | 1,65 | 1,62 | 1,65 | -4,07% | - |
| 24.02.2026 | 1,76 | 1,76 | 1,72 | 1,72 | 5,52% | - |
| 23.02.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -1,21% | - |
| 20.02.2026 | 1,69 | 1,70 | 1,62 | 1,65 | -3,23% | - |
| 19.02.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 7,91% | - |
| 18.02.2026 | 1,59 | 1,59 | 1,58 | 1,58 | 9,34% | - |
| 17.02.2026 | 1,45 | 1,45 | 1,44 | 1,45 | 0,35% | - |
| 16.02.2026 | 1,45 | 1,45 | 1,44 | 1,44 | 2,13% | - |
| 13.02.2026 | 1,41 | 1,42 | 1,41 | 1,41 | -1,05% | - |
| 12.02.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -3,72% | - |
| 11.02.2026 | 1,50 | 1,50 | 1,47 | 1,48 | -1,33% | - |
| 10.02.2026 | 1,50 | 1,53 | 1,50 | 1,50 | 9,49% | - |
| 09.02.2026 | 1,32 | 1,37 | 1,29 | 1,37 | 5,79% | 2.000,00 |
| 06.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 05.02.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 1,56% | - |
| 04.02.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 03.02.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -3,76% | - |
| 02.02.2026 | 1,38 | 1,38 | 1,33 | 1,33 | -2,21% | - |
| 30.01.2026 | 1,34 | 1,41 | 1,34 | 1,36 | 2,64% | - |
| 29.01.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -5,36% | - |
| 28.01.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -1,41% | - |
| 27.01.2026 | 1,43 | 1,45 | 1,41 | 1,42 | -0,70% | - |
| 26.01.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -2,05% | - |
| 23.01.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 22.01.2026 | 1,44 | 1,49 | 1,43 | 1,46 | 4,29% | - |
| 21.01.2026 | 1,40 | 1,40 | 1,39 | 1,40 | -1,06% | - |
| 20.01.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -1,05% | - |