2,015€
8,33%
Echtzeit-Aktienkurs Globus Maritime Ltd.
Bid:
Ask:
Aktienkurse zur Globus Maritime Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 1,86 | 1,96 | 1,86 | 1,86 | 1,09% | 2.582,00 |
| 09.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | 459,00 |
| 08.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | 1.400,00 |
| 05.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | 500,00 |
| 03.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 2,45% | 1.000,00 |
| 02.06.2026 | 1,74 | 1,87 | 1,74 | 1,84 | 5,16% | - |
| 01.06.2026 | 1,75 | 1,76 | 1,75 | 1,75 | -0,85% | - |
| 29.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | 1.900,00 |
| 27.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | 20,00 |
| 26.05.2026 | 1,78 | 1,86 | 1,72 | 1,74 | -1,97% | - |
| 25.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 22.05.2026 | 1,76 | 1,86 | 1,76 | 1,80 | 0,56% | - |
| 21.05.2026 | 1,73 | 1,80 | 1,73 | 1,79 | 4,69% | - |
| 20.05.2026 | 1,72 | 1,74 | 1,69 | 1,71 | -2,01% | - |
| 19.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -3,06% | 2.000,00 |
| 18.05.2026 | 1,77 | 1,80 | 1,75 | 1,80 | 0,84% | - |
| 13.05.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 1,42% | - |
| 11.05.2026 | 1,84 | 1,90 | 1,76 | 1,76 | -7,63% | - |
| 08.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 7,34% | 15,00 |
| 07.05.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -4,84% | - |
| 05.05.2026 | 1,81 | 1,87 | 1,81 | 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 | 1,92 | 1,85 | 1,85 | 1,65% | - |
| 27.04.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | 472,00 |
| 24.04.2026 | 1,86 | 1,90 | 1,82 | 1,83 | -1,88% | - |
| 23.04.2026 | 1,78 | 1,94 | 1,70 | 1,87 | 4,19% | - |
| 22.04.2026 | 1,77 | 1,79 | 1,74 | 1,79 | 2,58% | - |
| 21.04.2026 | 1,76 | 1,77 | 1,71 | 1,75 | -0,57% | - |
| 20.04.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 0,29% | - |
| 17.04.2026 | 1,73 | 1,83 | 1,73 | 1,75 | 4,48% | - |
| 16.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 15.04.2026 | 1,68 | 1,72 | 1,67 | 1,70 | 3,67% | - |
| 14.04.2026 | 1,70 | 1,72 | 1,59 | 1,64 | -1,21% | - |
| 13.04.2026 | 1,71 | 1,73 | 1,61 | 1,66 | -3,50% | - |
| 10.04.2026 | 1,77 | 1,77 | 1,71 | 1,72 | -3,38% | - |
| 09.04.2026 | 1,88 | 1,90 | 1,74 | 1,78 | -3,79% | - |
| 08.04.2026 | 1,88 | 1,91 | 1,83 | 1,85 | -2,12% | - |
| 07.04.2026 | 1,92 | 1,92 | 1,81 | 1,89 | -9,81% | - |
| 02.04.2026 | 2,15 | 2,15 | 2,07 | 2,09 | 1,46% | - |
| 01.04.2026 | 2,02 | 2,06 | 2,02 | 2,06 | 5,10% | 2.255,00 |
| 31.03.2026 | 1,76 | 2,02 | 1,75 | 1,96 | 14,96% | - |
| 30.03.2026 | 1,69 | 1,76 | 1,64 | 1,71 | 0,59% | - |
| 27.03.2026 | 1,67 | 1,74 | 1,66 | 1,70 | 0,30% | - |
| 26.03.2026 | 1,55 | 1,70 | 1,55 | 1,69 | 6,29% | - |
| 25.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 4,61% | 434,00 |
| 24.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,33% | - |
| 23.03.2026 | 1,49 | 1,57 | 1,45 | 1,52 | 3,06% | - |
| 20.03.2026 | 1,48 | 1,48 | 1,47 | 1,47 | -0,34% | - |
| 19.03.2026 | 1,49 | 1,54 | 1,48 | 1,48 | -0,34% | - |
| 18.03.2026 | 1,49 | 1,53 | 1,44 | 1,48 | 0,68% | - |
| 17.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | 1.856,00 |
| 16.03.2026 | 1,51 | 1,51 | 1,40 | 1,45 | -3,65% | - |
| 13.03.2026 | 1,39 | 1,51 | 1,36 | 1,51 | 8,27% | - |
| 12.03.2026 | 1,42 | 1,46 | 1,35 | 1,39 | -1,42% | - |
| 11.03.2026 | 1,46 | 1,50 | 1,39 | 1,41 | -2,42% | - |
| 10.03.2026 | 1,55 | 1,55 | 1,41 | 1,45 | -15,00% | - |
| 09.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -2,02% | 130,00 |
| 06.03.2026 | 1,71 | 1,76 | 1,69 | 1,74 | 1,17% | - |
| 05.03.2026 | 1,71 | 1,84 | 1,71 | 1,72 | -0,29% | - |
| 04.03.2026 | 1,68 | 1,79 | 1,67 | 1,72 | 0,00% | - |
| 03.03.2026 | 1,80 | 1,80 | 1,72 | 1,72 | -6,52% | 4.741,00 |
| 02.03.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | 8.038,00 |
| 27.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,98% | 1,00 |
| 26.02.2026 | 1,70 | 1,77 | 1,68 | 1,77 | 3,82% | - |
| 25.02.2026 | 1,66 | 1,72 | 1,66 | 1,70 | -2,86% | - |
| 24.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | 1.000,00 |
| 23.02.2026 | 1,63 | 1,71 | 1,45 | 1,71 | 4,27% | - |
| 20.02.2026 | 1,67 | 1,67 | 1,64 | 1,64 | -2,67% | 14,00 |
| 19.02.2026 | 1,70 | 1,73 | 1,67 | 1,69 | 7,32% | - |
| 18.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 9,41% | 331,00 |
| 17.02.2026 | 1,44 | 1,45 | 1,44 | 1,44 | -0,35% | - |
| 16.02.2026 | 1,45 | 1,45 | 1,44 | 1,44 | 0,35% | - |
| 13.02.2026 | 1,42 | 1,47 | 1,41 | 1,44 | -0,35% | - |
| 12.02.2026 | 1,44 | 1,44 | 1,43 | 1,44 | 0,35% | - |
| 11.02.2026 | 1,47 | 1,51 | 1,40 | 1,44 | -2,71% | - |
| 10.02.2026 | 1,51 | 1,51 | 1,45 | 1,48 | 9,26% | - |
| 09.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,89% | 198,00 |
| 06.02.2026 | 1,30 | 1,33 | 1,29 | 1,33 | 0,38% | - |
| 05.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,93% | 324,00 |
| 04.02.2026 | 1,28 | 1,32 | 1,28 | 1,30 | 1,97% | - |
| 03.02.2026 | 1,27 | 1,28 | 1,27 | 1,27 | -0,39% | - |
| 02.02.2026 | 1,35 | 1,37 | 1,28 | 1,28 | -6,93% | - |
| 30.01.2026 | 1,34 | 1,39 | 1,34 | 1,37 | 1,48% | - |
| 29.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | 194,00 |
| 28.01.2026 | 1,42 | 1,43 | 1,40 | 1,40 | -1,06% | - |
| 27.01.2026 | 1,43 | 1,46 | 1,41 | 1,42 | -1,05% | - |
| 26.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | 982,00 |
| 23.01.2026 | 1,45 | 1,47 | 1,41 | 1,41 | -3,42% | - |
| 22.01.2026 | 1,44 | 1,49 | 1,43 | 1,46 | 1,39% | - |
| 21.01.2026 | 1,40 | 1,45 | 1,39 | 1,44 | 3,97% | - |
| 20.01.2026 | 1,41 | 1,45 | 1,37 | 1,39 | -2,46% | - |
| 19.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 16.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | 5.577,00 |
| 15.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,68% | 11,00 |
| 14.01.2026 | 1,40 | 1,50 | 1,40 | 1,49 | 1,71% | - |
| 13.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,46% | 178,00 |
| 12.01.2026 | 1,41 | 1,44 | 1,40 | 1,43 | -1,04% | - |
| 09.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | 238,00 |