2,005€
7,22%
Echtzeit-Aktienkurs Globus Maritime Ltd.
Bid:
Ask:
Aktienkurse zur Globus Maritime Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 1,94 | 1,94 | 1,91 | 1,93 | 3,21% | - |
| 11.06.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 10.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 09.06.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,82% | - |
| 08.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 05.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 04.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 03.06.2026 | 1,83 | 1,83 | 1,81 | 1,81 | 6,47% | - |
| 02.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 01.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 29.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 28.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 27.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 26.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 25.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 22.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 21.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 20.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 19.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -6,36% | - |
| 18.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 15.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 14.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 13.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 12.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -3,87% | - |
| 11.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 08.05.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 5,75% | - |
| 07.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 06.05.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 0,56% | - |
| 05.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -4,84% | - |
| 04.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 5,68% | - |
| 30.04.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 29.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 28.04.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 5,65% | - |
| 27.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | - |
| 24.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 5,17% | - |
| 23.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 22.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 21.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 20.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 17.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 3,05% | - |
| 16.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 15.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 14.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 13.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -4,05% | - |
| 10.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -5,98% | - |
| 09.04.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 08.04.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -2,65% | - |
| 07.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -10,85% | - |
| 02.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 4,95% | - |
| 01.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 20,24% | - |
| 31.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 30.03.2026 | 1,66 | 1,72 | 1,66 | 1,67 | 1,21% | 10,00 |
| 27.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 8,55% | - |
| 26.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 25.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 24.03.2026 | 1,49 | 1,54 | 1,49 | 1,54 | 5,48% | 5,00 |
| 23.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 20.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 19.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 18.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 3,55% | - |
| 17.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | - |
| 16.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 8,82% | - |
| 13.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | - |
| 12.03.2026 | 1,39 | 1,41 | 1,39 | 1,41 | -1,40% | - |
| 11.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -5,30% | - |
| 10.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -7,36% | - |
| 09.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 06.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 05.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 04.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -8,38% | - |
| 03.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 02.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 4,57% | - |
| 27.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 5,42% | - |
| 26.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 25.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -4,14% | - |
| 24.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -13,78% | - |
| 23.02.2026 | 1,59 | 1,96 | 1,40 | 1,96 | 18,79% | 2.500,00 |
| 20.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 19.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 7,10% | - |
| 18.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 10,71% | - |
| 17.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 16.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 13.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 12.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 11.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 10.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 13,95% | - |
| 09.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 06.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 05.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 04.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 03.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -5,34% | - |
| 02.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 30.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 29.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -7,19% | - |
| 28.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 27.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 26.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 23.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 22.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 21.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |