36,130$
1,35%
Echtzeit-Aktienkurs Global-E Online Ltd
Bid:
Ask:
Aktienkurse zur Global-E Online Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 35,21 | 36,48 | 35,00 | 35,99 | 0,97% | 1.878.243,00 |
| 31.03.2025 | 35,09 | 35,89 | 33,72 | 35,65 | -0,10% | 1.261.000,00 |
| 28.03.2025 | 36,44 | 36,51 | 35,55 | 35,68 | -2,83% | 1.102.701,00 |
| 27.03.2025 | 37,01 | 37,42 | 36,08 | 36,72 | -1,40% | 1.042.054,00 |
| 26.03.2025 | 39,49 | 39,65 | 36,97 | 37,24 | -2,67% | 1.708.994,00 |
| 25.03.2025 | 39,25 | 40,02 | 38,23 | 38,26 | -2,30% | 1.461.641,00 |
| 24.03.2025 | 38,55 | 39,31 | 38,10 | 39,16 | 3,30% | 1.684.080,00 |
| 21.03.2025 | 36,09 | 38,04 | 35,67 | 37,91 | 2,90% | 1.651.622,00 |
| 20.03.2025 | 36,96 | 38,11 | 36,75 | 36,84 | -1,66% | 850.863,00 |
| 19.03.2025 | 36,48 | 37,99 | 36,25 | 37,46 | 3,14% | 1.394.899,00 |
| 18.03.2025 | 36,64 | 37,00 | 35,19 | 36,32 | -2,02% | 1.667.281,00 |
| 17.03.2025 | 36,40 | 37,38 | 36,28 | 37,07 | 2,72% | 1.490.768,00 |
| 14.03.2025 | 36,79 | 36,86 | 35,81 | 36,09 | 0,47% | 2.348.032,00 |
| 13.03.2025 | 38,39 | 38,40 | 35,81 | 35,92 | -7,11% | 2.084.183,00 |
| 12.03.2025 | 38,49 | 39,57 | 37,33 | 38,67 | 5,28% | 3.820.720,00 |
| 11.03.2025 | 37,16 | 38,05 | 35,68 | 36,73 | -1,48% | 2.449.815,00 |
| 10.03.2025 | 38,00 | 38,81 | 35,96 | 37,28 | -3,94% | 2.171.896,00 |
| 07.03.2025 | 39,38 | 40,28 | 37,52 | 38,81 | -1,30% | 2.645.857,00 |
| 06.03.2025 | 39,85 | 41,15 | 38,94 | 39,32 | -2,95% | 1.642.112,00 |
| 05.03.2025 | 40,06 | 40,80 | 39,65 | 40,52 | 1,98% | 1.402.446,00 |
| 04.03.2025 | 40,30 | 40,66 | 39,45 | 39,73 | -2,93% | 2.545.471,00 |
| 03.03.2025 | 43,03 | 43,68 | 40,79 | 40,93 | -3,97% | 2.046.601,00 |
| 28.02.2025 | 42,35 | 42,97 | 41,76 | 42,62 | 0,14% | 2.538.464,00 |
| 27.02.2025 | 44,20 | 44,20 | 42,25 | 42,56 | -2,76% | 1.734.845,00 |
| 26.02.2025 | 44,68 | 44,97 | 43,50 | 43,77 | -0,62% | 4.070.867,00 |
| 25.02.2025 | 43,80 | 44,49 | 42,10 | 44,05 | -0,10% | 2.306.052,00 |
| 24.02.2025 | 45,76 | 46,33 | 42,92 | 44,09 | -2,17% | 3.058.836,00 |
| 21.02.2025 | 47,04 | 47,19 | 43,98 | 45,07 | -3,35% | 2.914.910,00 |
| 20.02.2025 | 50,39 | 50,39 | 46,36 | 46,63 | -8,39% | 3.163.279,00 |
| 19.02.2025 | 56,36 | 57,95 | 50,70 | 50,90 | -17,77% | 3.876.076,00 |
| 18.02.2025 | 63,67 | 63,69 | 61,70 | 61,90 | -1,50% | 2.981.187,00 |
| 14.02.2025 | 62,84 | 63,24 | 61,35 | 62,84 | 0,16% | 1.121.147,00 |
| 13.02.2025 | 61,92 | 63,25 | 61,91 | 62,74 | 1,75% | 1.358.479,00 |
| 12.02.2025 | 61,56 | 62,46 | 61,25 | 61,66 | -1,47% | 1.304.340,00 |
| 11.02.2025 | 61,15 | 62,96 | 61,13 | 62,58 | 1,23% | 1.605.701,00 |
| 10.02.2025 | 60,15 | 62,85 | 60,00 | 61,82 | 3,92% | 2.034.467,00 |
| 07.02.2025 | 59,53 | 61,00 | 59,27 | 59,49 | -0,62% | 745.032,00 |
| 06.02.2025 | 60,46 | 60,49 | 59,32 | 59,86 | -0,84% | 631.321,00 |
| 05.02.2025 | 58,67 | 60,38 | 58,39 | 60,37 | 2,79% | 1.017.582,00 |
| 04.02.2025 | 58,92 | 59,48 | 58,38 | 58,73 | 0,31% | 1.209.564,00 |
| 03.02.2025 | 58,15 | 58,87 | 57,00 | 58,55 | -2,24% | 2.266.910,00 |
| 31.01.2025 | 61,19 | 61,30 | 59,38 | 59,89 | -1,24% | 1.564.731,00 |
| 30.01.2025 | 60,81 | 61,51 | 60,38 | 60,64 | 0,23% | 1.103.158,00 |
| 29.01.2025 | 60,11 | 61,24 | 59,80 | 60,50 | 0,50% | 1.556.300,00 |
| 28.01.2025 | 58,20 | 60,91 | 58,20 | 60,20 | 3,74% | 3.079.166,00 |
| 27.01.2025 | 55,56 | 58,22 | 55,13 | 58,03 | 2,20% | 1.440.686,00 |
| 24.01.2025 | 56,63 | 57,12 | 56,44 | 56,78 | 0,64% | 716.984,00 |
| 23.01.2025 | 56,64 | 57,03 | 54,87 | 56,42 | -0,79% | 833.638,00 |
| 22.01.2025 | 57,75 | 58,90 | 56,55 | 56,87 | -0,51% | 1.041.986,00 |
| 21.01.2025 | 56,55 | 57,23 | 55,44 | 57,16 | 1,89% | 666.813,00 |
| 17.01.2025 | 56,61 | 56,61 | 55,59 | 56,10 | 0,32% | 867.114,00 |
| 16.01.2025 | 55,95 | 56,93 | 55,46 | 55,92 | 0,18% | 1.259.390,00 |
| 15.01.2025 | 56,00 | 57,63 | 55,20 | 55,82 | 2,37% | 1.319.178,00 |
| 14.01.2025 | 53,99 | 55,47 | 53,92 | 54,53 | 2,71% | 1.174.220,00 |
| 13.01.2025 | 52,91 | 53,47 | 51,67 | 53,09 | -0,62% | 1.377.127,00 |
| 10.01.2025 | 52,20 | 53,57 | 51,98 | 53,42 | 1,21% | 1.394.840,00 |
| 08.01.2025 | 52,51 | 52,93 | 51,88 | 52,78 | 0,44% | 1.171.954,00 |
| 07.01.2025 | 54,18 | 54,50 | 52,28 | 52,55 | -2,90% | 691.873,00 |
| 06.01.2025 | 55,50 | 56,08 | 53,29 | 54,12 | -1,56% | 1.146.958,00 |
| 03.01.2025 | 54,19 | 55,30 | 54,12 | 54,98 | 2,29% | 1.195.320,00 |
| 02.01.2025 | 54,93 | 55,24 | 53,08 | 53,75 | -1,43% | 973.989,00 |
| 31.12.2024 | 54,75 | 54,78 | 54,00 | 54,53 | 0,02% | 409.158,00 |
| 30.12.2024 | 54,40 | 54,76 | 53,63 | 54,52 | -0,89% | 407.155,00 |
| 27.12.2024 | 55,32 | 55,33 | 54,00 | 55,01 | -1,27% | 567.537,00 |
| 26.12.2024 | 55,33 | 56,06 | 55,14 | 55,72 | 1,03% | 593.257,00 |
| 24.12.2024 | 55,18 | 55,20 | 54,61 | 55,15 | 0,93% | 439.659,00 |
| 23.12.2024 | 54,82 | 55,33 | 54,08 | 54,64 | -0,26% | 567.794,00 |
| 20.12.2024 | 53,24 | 54,88 | 52,82 | 54,78 | 2,35% | 1.648.851,00 |
| 19.12.2024 | 54,61 | 55,51 | 53,02 | 53,52 | -1,94% | 1.485.201,00 |
| 18.12.2024 | 56,84 | 56,96 | 54,36 | 54,58 | -3,94% | 844.624,00 |
| 17.12.2024 | 57,10 | 57,85 | 56,27 | 56,82 | -0,44% | 1.851.587,00 |
| 16.12.2024 | 56,99 | 57,67 | 56,40 | 57,07 | 1,08% | 1.522.533,00 |
| 13.12.2024 | 55,49 | 56,62 | 55,22 | 56,46 | 1,58% | 1.753.432,00 |
| 12.12.2024 | 54,68 | 55,94 | 54,67 | 55,58 | 0,18% | 1.108.246,00 |
| 11.12.2024 | 53,88 | 55,48 | 53,53 | 55,48 | 3,66% | 1.332.148,00 |
| 10.12.2024 | 53,89 | 54,85 | 52,93 | 53,52 | -0,74% | 1.007.504,00 |
| 09.12.2024 | 54,40 | 54,55 | 53,20 | 53,92 | -0,53% | 1.042.418,00 |
| 06.12.2024 | 53,51 | 54,24 | 53,25 | 54,21 | 1,94% | 834.543,00 |
| 05.12.2024 | 53,50 | 53,99 | 53,12 | 53,18 | -0,32% | 751.055,00 |
| 04.12.2024 | 53,04 | 53,50 | 52,65 | 53,35 | 1,72% | 1.544.501,00 |
| 03.12.2024 | 52,48 | 53,05 | 52,12 | 52,45 | 0,19% | 1.840.400,00 |
| 02.12.2024 | 52,20 | 52,86 | 51,73 | 52,35 | 0,13% | 1.505.046,00 |
| 29.11.2024 | 52,20 | 52,75 | 52,03 | 52,28 | 0,81% | 851.923,00 |
| 27.11.2024 | 51,64 | 52,00 | 50,80 | 51,86 | 0,39% | 1.020.093,00 |
| 26.11.2024 | 51,50 | 52,57 | 51,36 | 51,66 | -0,69% | 1.330.535,00 |
| 25.11.2024 | 50,00 | 52,37 | 49,77 | 52,02 | 4,27% | 4.497.847,00 |
| 22.11.2024 | 49,75 | 50,33 | 49,27 | 49,89 | 0,04% | 2.114.746,00 |
| 21.11.2024 | 48,27 | 50,65 | 47,86 | 49,87 | 4,20% | 467.566,00 |
| 20.11.2024 | 48,00 | 52,27 | 46,57 | 47,86 | 11,98% | 5.684.275,00 |
| 19.11.2024 | 40,65 | 42,95 | 40,51 | 42,74 | 4,70% | 1.991.174,00 |
| 18.11.2024 | 40,06 | 40,86 | 39,89 | 40,82 | 1,29% | 768.326,00 |
| 15.11.2024 | 40,61 | 40,61 | 39,76 | 40,30 | -1,76% | 644.666,00 |
| 14.11.2024 | 42,00 | 42,01 | 40,99 | 41,02 | -2,87% | 848.874,00 |
| 13.11.2024 | 42,62 | 43,52 | 42,07 | 42,23 | -0,71% | 1.346.658,00 |
| 12.11.2024 | 42,69 | 42,99 | 40,83 | 42,53 | 5,88% | 2.312.280,00 |
| 11.11.2024 | 40,64 | 41,05 | 39,98 | 40,17 | 0,30% | 1.289.256,00 |
| 08.11.2024 | 39,64 | 40,12 | 39,11 | 40,05 | 0,68% | 611.238,00 |
| 07.11.2024 | 39,50 | 40,00 | 39,29 | 39,78 | 0,23% | 1.232.916,00 |
| 06.11.2024 | 39,48 | 39,87 | 39,00 | 39,69 | 2,08% | 606.425,00 |
| 05.11.2024 | 38,73 | 38,98 | 38,53 | 38,88 | 0,87% | 672.388,00 |