35,730$
1,91%
Echtzeit-Aktienkurs Global-E Online Ltd
Bid:
Ask:
Aktienkurse zur Global-E Online Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 35,35 | 35,87 | 34,83 | 35,73 | 1,91% | 102.380,00 |
| 04.09.2025 | 34,67 | 35,14 | 33,72 | 35,06 | 4,66% | 2.198.311,00 |
| 03.09.2025 | 33,21 | 34,00 | 33,07 | 33,50 | 1,06% | 1.491.987,00 |
| 02.09.2025 | 32,81 | 33,33 | 32,52 | 33,15 | -0,93% | 970.485,00 |
| 29.08.2025 | 34,06 | 34,37 | 33,36 | 33,46 | -2,11% | 1.317.930,00 |
| 28.08.2025 | 33,11 | 34,22 | 33,11 | 34,18 | 3,33% | 1.536.374,00 |
| 27.08.2025 | 32,04 | 33,13 | 31,96 | 33,08 | 3,50% | 1.334.314,00 |
| 26.08.2025 | 32,64 | 32,81 | 31,75 | 31,96 | -1,93% | 1.150.099,00 |
| 25.08.2025 | 32,87 | 32,99 | 32,51 | 32,59 | -2,07% | 960.865,00 |
| 22.08.2025 | 31,88 | 33,33 | 31,65 | 33,28 | 5,12% | 1.237.650,00 |
| 21.08.2025 | 31,37 | 31,80 | 30,73 | 31,66 | -0,57% | 1.853.787,00 |
| 20.08.2025 | 31,81 | 32,87 | 31,54 | 31,84 | 0,79% | 1.465.699,00 |
| 19.08.2025 | 32,20 | 32,65 | 31,35 | 31,59 | -2,95% | 1.545.563,00 |
| 18.08.2025 | 30,76 | 32,75 | 30,76 | 32,55 | 5,65% | 2.079.482,00 |
| 15.08.2025 | 30,65 | 30,99 | 30,22 | 30,81 | 0,69% | 2.201.467,00 |
| 14.08.2025 | 31,04 | 31,72 | 30,26 | 30,60 | -1,48% | 3.297.358,00 |
| 13.08.2025 | 36,93 | 37,05 | 30,01 | 31,06 | -8,57% | 6.041.001,00 |
| 12.08.2025 | 33,41 | 34,02 | 32,75 | 33,97 | 3,63% | 3.023.503,00 |
| 11.08.2025 | 34,80 | 34,80 | 32,54 | 32,78 | -5,53% | 2.609.387,00 |
| 08.08.2025 | 35,18 | 35,48 | 34,50 | 34,70 | -1,34% | 1.727.761,00 |
| 07.08.2025 | 34,81 | 35,97 | 34,79 | 35,17 | 1,03% | 2.178.793,00 |
| 06.08.2025 | 32,91 | 34,91 | 32,91 | 34,81 | 6,84% | 1.763.152,00 |
| 05.08.2025 | 32,59 | 32,88 | 31,95 | 32,58 | 0,71% | 1.099.812,00 |
| 04.08.2025 | 32,03 | 32,35 | 31,81 | 32,35 | 2,96% | 1.017.558,00 |
| 01.08.2025 | 32,39 | 32,48 | 31,11 | 31,42 | -5,22% | 1.612.985,00 |
| 31.07.2025 | 33,49 | 33,50 | 32,08 | 33,15 | -0,18% | 1.559.014,00 |
| 30.07.2025 | 34,20 | 34,50 | 33,07 | 33,21 | -2,89% | 928.336,00 |
| 29.07.2025 | 34,67 | 34,81 | 33,63 | 34,20 | -1,18% | 943.074,00 |
| 28.07.2025 | 34,92 | 35,30 | 34,57 | 34,61 | -0,23% | 992.970,00 |
| 25.07.2025 | 34,48 | 34,91 | 34,37 | 34,69 | 1,23% | 706.536,00 |
| 24.07.2025 | 34,92 | 35,00 | 34,02 | 34,27 | -1,64% | 894.492,00 |
| 23.07.2025 | 34,61 | 35,00 | 34,02 | 34,84 | 1,28% | 795.312,00 |
| 22.07.2025 | 34,48 | 34,78 | 33,60 | 34,40 | 0,15% | 751.553,00 |
| 21.07.2025 | 33,63 | 35,02 | 33,52 | 34,35 | 2,69% | 1.505.943,00 |
| 18.07.2025 | 33,85 | 34,00 | 32,82 | 33,45 | -0,39% | 2.344.944,00 |
| 17.07.2025 | 33,53 | 34,00 | 33,31 | 33,58 | 0,84% | 2.265.206,00 |
| 16.07.2025 | 32,22 | 33,50 | 31,90 | 33,30 | 3,45% | 1.086.219,00 |
| 15.07.2025 | 33,57 | 33,81 | 32,12 | 32,19 | -3,19% | 1.613.350,00 |
| 14.07.2025 | 32,82 | 33,79 | 32,67 | 33,25 | 0,79% | 1.054.030,00 |
| 11.07.2025 | 33,21 | 33,60 | 32,86 | 32,99 | -1,35% | 943.771,00 |
| 10.07.2025 | 33,79 | 34,20 | 33,07 | 33,44 | -0,95% | 1.175.657,00 |
| 09.07.2025 | 32,94 | 33,78 | 32,61 | 33,76 | 2,80% | 1.465.544,00 |
| 08.07.2025 | 33,41 | 33,68 | 32,55 | 32,84 | -0,99% | 1.678.212,00 |
| 07.07.2025 | 33,05 | 33,38 | 32,43 | 33,17 | -0,60% | 1.973.252,00 |
| 03.07.2025 | 33,08 | 33,70 | 33,00 | 33,37 | 1,74% | 1.141.088,00 |
| 02.07.2025 | 32,88 | 32,94 | 32,07 | 32,80 | -0,18% | 1.298.521,00 |
| 01.07.2025 | 33,40 | 33,74 | 32,75 | 32,86 | -2,03% | 1.417.775,00 |
| 30.06.2025 | 33,01 | 33,64 | 32,79 | 33,54 | 2,19% | 2.713.265,00 |
| 27.06.2025 | 32,71 | 33,15 | 32,17 | 32,82 | 1,11% | 1.203.215,00 |
| 26.06.2025 | 32,08 | 32,48 | 31,43 | 32,46 | 1,18% | 970.247,00 |
| 25.06.2025 | 32,63 | 32,89 | 31,99 | 32,08 | -0,87% | 1.338.713,00 |
| 24.06.2025 | 31,93 | 32,71 | 31,86 | 32,36 | 3,22% | 2.082.542,00 |
| 23.06.2025 | 31,00 | 31,60 | 30,63 | 31,35 | 0,45% | 1.237.131,00 |
| 20.06.2025 | 31,64 | 31,87 | 31,12 | 31,21 | -0,86% | 1.026.898,00 |
| 18.06.2025 | 31,21 | 31,69 | 30,98 | 31,48 | 1,03% | 1.230.741,00 |
| 17.06.2025 | 31,31 | 31,85 | 31,11 | 31,16 | -0,80% | 1.371.573,00 |
| 16.06.2025 | 32,30 | 32,44 | 31,33 | 31,41 | -1,75% | 3.936.503,00 |
| 13.06.2025 | 32,46 | 33,13 | 31,82 | 31,97 | -3,88% | 1.385.835,00 |
| 12.06.2025 | 33,63 | 34,04 | 33,12 | 33,26 | -1,80% | 929.991,00 |
| 11.06.2025 | 34,18 | 34,66 | 33,67 | 33,87 | -0,73% | 822.072,00 |
| 10.06.2025 | 34,46 | 34,46 | 33,74 | 34,12 | -0,61% | 940.523,00 |
| 09.06.2025 | 35,21 | 35,30 | 34,04 | 34,33 | -0,75% | 788.138,00 |
| 06.06.2025 | 34,83 | 35,26 | 34,37 | 34,59 | 0,09% | 1.195.207,00 |
| 05.06.2025 | 34,00 | 35,55 | 33,90 | 34,56 | 1,95% | 2.765.678,00 |
| 04.06.2025 | 33,61 | 34,31 | 33,55 | 33,90 | 3,01% | 1.757.190,00 |
| 03.06.2025 | 32,20 | 33,60 | 31,72 | 32,91 | 2,20% | 3.768.367,00 |
| 02.06.2025 | 31,31 | 32,43 | 30,42 | 32,20 | 1,04% | 2.705.916,00 |
| 30.05.2025 | 30,91 | 31,91 | 30,87 | 31,87 | 1,50% | 12.652.350,00 |
| 29.05.2025 | 32,39 | 32,62 | 31,29 | 31,40 | -0,22% | 3.012.305,00 |
| 28.05.2025 | 31,64 | 32,16 | 31,29 | 31,47 | -1,07% | 1.303.524,00 |
| 27.05.2025 | 32,01 | 32,32 | 31,52 | 31,81 | 0,73% | 1.903.574,00 |
| 23.05.2025 | 31,47 | 32,02 | 31,28 | 31,58 | -1,65% | 1.756.128,00 |
| 22.05.2025 | 31,42 | 32,65 | 31,13 | 32,11 | 2,46% | 2.044.150,00 |
| 21.05.2025 | 32,14 | 32,46 | 31,25 | 31,34 | -4,13% | 1.242.507,00 |
| 20.05.2025 | 32,51 | 32,75 | 32,02 | 32,69 | 0,03% | 1.749.094,00 |
| 19.05.2025 | 32,20 | 32,94 | 32,11 | 32,68 | -1,09% | 1.908.911,00 |
| 16.05.2025 | 33,44 | 33,62 | 32,88 | 33,04 | -0,21% | 1.674.200,00 |
| 15.05.2025 | 34,62 | 34,89 | 32,33 | 33,11 | -3,41% | 4.299.263,00 |
| 14.05.2025 | 32,92 | 37,20 | 32,86 | 34,28 | -19,13% | 9.190.580,00 |
| 13.05.2025 | 41,47 | 43,21 | 41,38 | 42,39 | 2,19% | 2.897.902,00 |
| 12.05.2025 | 40,71 | 41,60 | 40,10 | 41,48 | 9,65% | 2.778.633,00 |
| 09.05.2025 | 37,72 | 38,31 | 37,26 | 37,83 | 0,80% | 1.249.182,00 |
| 08.05.2025 | 38,00 | 38,28 | 37,21 | 37,53 | 0,59% | 1.624.546,00 |
| 07.05.2025 | 36,65 | 37,53 | 36,65 | 37,31 | 2,19% | 1.046.593,00 |
| 06.05.2025 | 36,40 | 37,26 | 36,10 | 36,51 | 0,30% | 832.206,00 |
| 05.05.2025 | 35,86 | 36,87 | 35,68 | 36,40 | -0,41% | 858.591,00 |
| 02.05.2025 | 36,80 | 37,24 | 36,34 | 36,55 | 1,22% | 995.589,00 |
| 01.05.2025 | 36,22 | 37,00 | 36,02 | 36,11 | 0,56% | 1.053.256,00 |
| 30.04.2025 | 34,95 | 35,94 | 34,33 | 35,91 | 0,31% | 980.818,00 |
| 29.04.2025 | 35,84 | 36,09 | 35,45 | 35,80 | 0,11% | 919.299,00 |
| 28.04.2025 | 36,54 | 36,57 | 35,35 | 35,76 | -1,27% | 765.871,00 |
| 25.04.2025 | 36,74 | 36,95 | 35,99 | 36,22 | -0,30% | 935.692,00 |
| 24.04.2025 | 34,71 | 36,66 | 34,71 | 36,33 | 4,52% | 2.164.347,00 |
| 23.04.2025 | 34,38 | 36,87 | 34,19 | 34,76 | 5,53% | 2.456.912,00 |
| 22.04.2025 | 31,90 | 32,96 | 31,01 | 32,94 | 3,91% | 1.814.410,00 |
| 21.04.2025 | 32,12 | 32,61 | 31,43 | 31,70 | -2,28% | 1.165.983,00 |
| 17.04.2025 | 32,14 | 32,99 | 31,66 | 32,44 | 1,37% | 2.902.584,00 |
| 16.04.2025 | 31,78 | 32,46 | 31,54 | 32,00 | -1,45% | 1.248.926,00 |
| 15.04.2025 | 32,39 | 33,05 | 32,16 | 32,47 | 0,43% | 1.754.259,00 |
| 14.04.2025 | 34,81 | 34,81 | 32,22 | 32,33 | -4,09% | 2.525.853,00 |