1,210€
0,62%
Echtzeit-Aktienkurs GLOBEX MINING ENTPRS INC.
Bid:
Ask:
Aktienkurse zur GLOBEX MINING ENTPRS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,25% | - |
| 19.06.2026 | 1,18 | 1,22 | 1,17 | 1,20 | -1,03% | - |
| 18.06.2026 | 1,19 | 1,22 | 1,19 | 1,22 | -2,80% | - |
| 17.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 6,38% | 2.000,00 |
| 16.06.2026 | 1,17 | 1,21 | 1,17 | 1,18 | -1,67% | 9.551,00 |
| 15.06.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 3,91% | 11.737,00 |
| 12.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 4,55% | 10.000,00 |
| 11.06.2026 | 1,10 | 1,13 | 1,10 | 1,10 | -0,45% | 23.610,00 |
| 10.06.2026 | 1,14 | 1,14 | 1,01 | 1,11 | -3,49% | 36.810,00 |
| 09.06.2026 | 1,18 | 1,18 | 1,12 | 1,15 | -3,78% | 11.200,00 |
| 08.06.2026 | 1,25 | 1,25 | 1,19 | 1,19 | -6,30% | 2.600,00 |
| 05.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | 400,00 |
| 04.06.2026 | 1,24 | 1,26 | 1,19 | 1,26 | 1,61% | 9.000,00 |
| 03.06.2026 | 1,24 | 1,25 | 1,22 | 1,24 | -2,36% | 25.400,00 |
| 02.06.2026 | 1,26 | 1,27 | 1,23 | 1,27 | 1,20% | 2.676,00 |
| 01.06.2026 | 1,31 | 1,31 | 1,26 | 1,26 | -4,56% | 608,00 |
| 29.05.2026 | 1,28 | 1,32 | 1,28 | 1,32 | 0,00% | 1.240,00 |
| 28.05.2026 | 1,30 | 1,32 | 1,27 | 1,32 | 1,54% | 13.510,00 |
| 27.05.2026 | 1,33 | 1,33 | 1,30 | 1,30 | 0,39% | 1.451,00 |
| 26.05.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -5,49% | - |
| 25.05.2026 | 1,33 | 1,37 | 1,33 | 1,37 | 8,33% | 2.760,00 |
| 22.05.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -3,08% | 5.000,00 |
| 21.05.2026 | 1,32 | 1,32 | 1,26 | 1,30 | 1,56% | 10.950,00 |
| 20.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | 550,00 |
| 19.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -6,71% | 600,00 |
| 18.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,91% | 1.000,00 |
| 15.05.2026 | 1,47 | 1,47 | 1,38 | 1,38 | -3,51% | 1.971,00 |
| 14.05.2026 | 1,49 | 1,49 | 1,43 | 1,43 | -1,04% | 2.035,00 |
| 13.05.2026 | 1,39 | 1,44 | 1,39 | 1,44 | 2,86% | 2.510,00 |
| 12.05.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -2,44% | 8.000,00 |
| 11.05.2026 | 1,46 | 1,46 | 1,44 | 1,44 | 3,99% | 600,00 |
| 08.05.2026 | 1,39 | 1,39 | 1,35 | 1,38 | -2,82% | 6.101,00 |
| 07.05.2026 | 1,46 | 1,46 | 1,42 | 1,42 | -2,74% | 109,00 |
| 06.05.2026 | 1,41 | 1,48 | 1,41 | 1,46 | 5,42% | 5.300,00 |
| 05.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | 500,00 |
| 04.05.2026 | 1,42 | 1,42 | 1,39 | 1,39 | -1,42% | 209,00 |
| 30.04.2026 | 1,38 | 1,41 | 1,37 | 1,41 | 1,08% | - |
| 29.04.2026 | 1,40 | 1,42 | 1,40 | 1,40 | -0,36% | 3.365,00 |
| 28.04.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -3,78% | 3.233,00 |
| 27.04.2026 | 1,44 | 1,47 | 1,44 | 1,46 | -0,68% | 4.000,00 |
| 24.04.2026 | 1,46 | 1,50 | 1,44 | 1,47 | 2,81% | 13.584,00 |
| 23.04.2026 | 1,52 | 1,52 | 1,43 | 1,43 | -3,06% | 1.807,00 |
| 22.04.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -4,55% | 2.700,00 |
| 21.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | 650,00 |
| 20.04.2026 | 1,43 | 1,51 | 1,40 | 1,51 | 2,72% | 13.815,00 |
| 17.04.2026 | 1,46 | 1,47 | 1,46 | 1,47 | 0,68% | 1.340,00 |
| 16.04.2026 | 1,47 | 1,49 | 1,46 | 1,46 | -0,34% | 2.821,00 |
| 15.04.2026 | 1,51 | 1,51 | 1,47 | 1,47 | -3,62% | 1.893,00 |
| 14.04.2026 | 1,53 | 1,53 | 1,52 | 1,52 | 1,33% | 499,00 |
| 13.04.2026 | 1,48 | 1,50 | 1,48 | 1,50 | 0,33% | 3.072,00 |
| 10.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -3,86% | 1,00 |
| 09.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 3,67% | 3.500,00 |
| 08.04.2026 | 1,49 | 1,50 | 1,49 | 1,50 | -0,99% | 1.900,00 |
| 07.04.2026 | 1,56 | 1,56 | 1,50 | 1,52 | -4,87% | 8.357,00 |
| 02.04.2026 | 1,59 | 1,59 | 1,49 | 1,59 | 1,43% | - |
| 01.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | 317,00 |
| 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 |