1,543€
3,52%
Echtzeit-Aktienkurs Globex Mining Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Globex Mining Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,52 | 1,58 | 1,52 | 1,58 | 6,04% | 7.000,00 |
| 30.03.2026 | 1,49 | 1,49 | 1,47 | 1,49 | 2,05% | 13.000,00 |
| 27.03.2026 | 1,44 | 1,49 | 1,42 | 1,46 | 2,10% | - |
| 26.03.2026 | 1,49 | 1,49 | 1,43 | 1,43 | -4,35% | 1.200,00 |
| 25.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 4,55% | 7.000,00 |
| 24.03.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | 6.500,00 |
| 23.03.2026 | 1,32 | 1,42 | 1,29 | 1,42 | 5,97% | 7.494,00 |
| 20.03.2026 | 1,42 | 1,42 | 1,34 | 1,34 | -10,37% | 12.450,00 |
| 19.03.2026 | 1,57 | 1,57 | 1,45 | 1,50 | -8,56% | 22.060,00 |
| 18.03.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -3,25% | 5.300,00 |
| 17.03.2026 | 1,73 | 1,73 | 1,68 | 1,69 | -1,17% | 221,00 |
| 16.03.2026 | 1,70 | 1,73 | 1,70 | 1,71 | -0,87% | 4.762,00 |
| 13.03.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -3,09% | 3.367,00 |
| 12.03.2026 | 1,70 | 1,80 | 1,70 | 1,78 | 5,01% | 13.910,00 |
| 11.03.2026 | 1,63 | 1,71 | 1,63 | 1,70 | 3,35% | 7.891,00 |
| 10.03.2026 | 1,60 | 1,64 | 1,56 | 1,64 | 4,13% | 1.701,00 |
| 09.03.2026 | 1,59 | 1,59 | 1,53 | 1,58 | 0,32% | 4.907,00 |
| 06.03.2026 | 1,57 | 1,57 | 1,54 | 1,57 | 0,96% | 6.444,00 |
| 05.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | 190,00 |
| 04.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,64% | 200,00 |
| 03.03.2026 | 1,64 | 1,64 | 1,53 | 1,53 | -3,48% | 4.600,00 |
| 02.03.2026 | 1,60 | 1,67 | 1,58 | 1,58 | 0,64% | 3.110,00 |
| 27.02.2026 | 1,58 | 1,65 | 1,56 | 1,57 | 1,29% | 14.758,00 |
| 26.02.2026 | 1,53 | 1,65 | 1,53 | 1,55 | -2,52% | 6.015,00 |
| 25.02.2026 | 1,63 | 1,70 | 1,59 | 1,59 | -0,93% | 28.700,00 |
| 24.02.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -0,31% | 300,00 |
| 23.02.2026 | 1,60 | 1,61 | 1,58 | 1,61 | -0,31% | 4.230,00 |
| 20.02.2026 | 1,64 | 1,64 | 1,59 | 1,62 | 0,94% | 4.072,00 |
| 19.02.2026 | 1,62 | 1,62 | 1,42 | 1,60 | -4,19% | 18.351,00 |
| 18.02.2026 | 1,69 | 1,69 | 1,67 | 1,67 | -4,30% | 850,00 |
| 17.02.2026 | 1,83 | 1,83 | 1,75 | 1,75 | -2,79% | 5.291,00 |
| 16.02.2026 | 1,75 | 1,80 | 1,75 | 1,80 | 3,76% | 2.265,00 |
| 13.02.2026 | 1,68 | 1,77 | 1,68 | 1,73 | 1,76% | 5.970,00 |
| 12.02.2026 | 1,62 | 1,70 | 1,62 | 1,70 | 6,25% | 5.300,00 |
| 11.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 1.000,00 |
| 10.02.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 2,56% | 1.610,00 |
| 09.02.2026 | 1,52 | 1,56 | 1,44 | 1,56 | 5,41% | 8.896,00 |
| 06.02.2026 | 1,47 | 1,48 | 1,45 | 1,48 | 2,42% | 3.200,00 |
| 05.02.2026 | 1,53 | 1,55 | 1,45 | 1,45 | -6,77% | 27.733,00 |
| 04.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | 900,00 |
| 03.02.2026 | 1,46 | 1,56 | 1,46 | 1,56 | 4,35% | 1.850,00 |
| 02.02.2026 | 1,43 | 1,51 | 1,41 | 1,50 | 0,00% | 29.590,00 |
| 30.01.2026 | 1,56 | 1,62 | 1,46 | 1,50 | -2,92% | 30.381,00 |
| 29.01.2026 | 1,60 | 1,60 | 1,54 | 1,54 | -4,35% | 9.291,00 |
| 28.01.2026 | 1,59 | 1,64 | 1,59 | 1,61 | 1,90% | - |
| 27.01.2026 | 1,58 | 1,58 | 1,50 | 1,58 | 0,00% | 5.063,00 |
| 26.01.2026 | 1,69 | 1,70 | 1,55 | 1,58 | -4,82% | 85.582,00 |
| 23.01.2026 | 1,64 | 1,66 | 1,62 | 1,66 | 0,91% | 8.107,00 |
| 22.01.2026 | 1,53 | 1,65 | 1,53 | 1,65 | 8,22% | 8.500,00 |
| 21.01.2026 | 1,54 | 1,56 | 1,52 | 1,52 | 3,40% | 10.200,00 |
| 20.01.2026 | 1,47 | 1,49 | 1,45 | 1,47 | 0,00% | 7.866,00 |
| 19.01.2026 | 1,54 | 1,56 | 1,47 | 1,47 | -1,01% | 5.552,00 |
| 16.01.2026 | 1,51 | 1,55 | 1,47 | 1,49 | -3,57% | 4.900,00 |
| 15.01.2026 | 1,53 | 1,56 | 1,51 | 1,54 | 2,33% | 19.277,00 |
| 14.01.2026 | 1,50 | 1,53 | 1,50 | 1,51 | 5,24% | 8.000,00 |
| 13.01.2026 | 1,35 | 1,47 | 1,33 | 1,43 | 4,76% | 67.625,00 |
| 12.01.2026 | 1,24 | 1,37 | 1,21 | 1,37 | 13,28% | 16.655,00 |
| 09.01.2026 | 1,18 | 1,22 | 1,18 | 1,21 | 2,55% | 6.550,00 |
| 08.01.2026 | 1,15 | 1,19 | 1,15 | 1,18 | 2,17% | 7.920,00 |
| 07.01.2026 | 1,18 | 1,18 | 1,13 | 1,15 | -2,13% | 4.025,00 |
| 06.01.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 3,52% | 5.412,00 |
| 05.01.2026 | 1,07 | 1,14 | 1,07 | 1,14 | 7,58% | 22.292,00 |
| 02.01.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -0,47% | 860,00 |
| 30.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | 2.238,00 |
| 29.12.2025 | 1,10 | 1,10 | 1,05 | 1,05 | -3,67% | 8.806,00 |
| 23.12.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -0,91% | 17.992,00 |
| 22.12.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,85% | 37.838,00 |
| 19.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | 3.000,00 |
| 18.12.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -4,50% | 8.828,00 |
| 17.12.2025 | 1,11 | 1,11 | 1,07 | 1,11 | 1,83% | 21.946,00 |
| 16.12.2025 | 1,07 | 1,09 | 1,04 | 1,09 | 0,00% | 5.678,00 |
| 15.12.2025 | 1,09 | 1,09 | 1,06 | 1,09 | 0,46% | 3.550,00 |
| 12.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | 3.129,00 |
| 11.12.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 0,92% | 900,00 |
| 10.12.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 2,36% | 26.547,00 |
| 09.12.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 4,43% | 4.000,00 |
| 08.12.2025 | 1,03 | 1,04 | 1,02 | 1,02 | -2,87% | 2.050,00 |
| 05.12.2025 | 1,04 | 1,05 | 1,03 | 1,05 | -1,42% | 2.286,00 |
| 04.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | 1.495,00 |
| 03.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | 1.116,00 |
| 02.12.2025 | 1,09 | 1,09 | 1,07 | 1,09 | 0,00% | 14.437,00 |
| 01.12.2025 | 1,15 | 1,15 | 1,09 | 1,09 | -2,68% | 13.159,00 |
| 28.11.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 0,90% | 5.200,00 |
| 27.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | 1.000,00 |
| 26.11.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 2,29% | - |
| 25.11.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 4,81% | 6.317,00 |
| 24.11.2025 | 1,03 | 1,04 | 1,01 | 1,04 | 1,96% | 8.600,00 |
| 21.11.2025 | 1,00 | 1,02 | 1,00 | 1,02 | -1,92% | 5.200,00 |
| 20.11.2025 | 1,08 | 1,08 | 1,04 | 1,04 | 0,97% | 2.218,00 |
| 19.11.2025 | 1,03 | 1,04 | 1,03 | 1,03 | -0,96% | 9.001,00 |
| 18.11.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -0,95% | 2.000,00 |
| 17.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 2,94% | 3.020,00 |
| 14.11.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -2,86% | 6.706,00 |
| 13.11.2025 | 1,08 | 1,12 | 1,05 | 1,05 | -3,23% | 10.327,00 |
| 12.11.2025 | 1,06 | 1,10 | 1,06 | 1,09 | 2,84% | 3.943,00 |
| 11.11.2025 | 1,05 | 1,06 | 1,05 | 1,06 | -1,40% | 4.706,00 |
| 10.11.2025 | 1,04 | 1,07 | 1,04 | 1,07 | 4,90% | 3.100,00 |
| 07.11.2025 | 1,02 | 1,02 | 0,98 | 1,02 | -5,56% | 8.210,00 |
| 06.11.2025 | 1,08 | 1,11 | 1,08 | 1,08 | 0,93% | 5.556,00 |
| 05.11.2025 | 1,01 | 1,07 | 1,01 | 1,07 | 4,39% | 5.607,00 |