40,705$
-0,48%
Echtzeit-Aktienkurs Global-E Online Ltd
Bid:
Ask:
Aktienkurse zur Global-E Online Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 40,76 | 41,34 | 40,26 | 40,70 | -0,49% | 1.398.520,00 |
| 12.01.2026 | 41,64 | 41,64 | 40,20 | 40,90 | -1,66% | 1.019.697,00 |
| 09.01.2026 | 40,73 | 41,60 | 40,29 | 41,59 | 2,69% | 1.180.437,00 |
| 08.01.2026 | 39,73 | 40,94 | 39,19 | 40,50 | 1,55% | 1.343.563,00 |
| 07.01.2026 | 38,05 | 40,51 | 38,02 | 39,88 | 4,52% | 1.093.669,00 |
| 06.01.2026 | 38,20 | 38,46 | 37,50 | 38,16 | -0,77% | 889.017,00 |
| 05.01.2026 | 37,89 | 39,55 | 37,55 | 38,45 | 1,56% | 920.840,00 |
| 02.01.2026 | 39,77 | 39,79 | 37,26 | 37,86 | -3,69% | 1.109.595,00 |
| 31.12.2025 | 39,47 | 39,64 | 39,21 | 39,31 | -0,56% | 730.671,00 |
| 30.12.2025 | 39,89 | 40,13 | 39,46 | 39,53 | -1,42% | 636.546,00 |
| 29.12.2025 | 39,34 | 40,14 | 39,34 | 40,10 | 1,26% | 588.054,00 |
| 26.12.2025 | 39,94 | 39,94 | 39,30 | 39,60 | -0,33% | 372.292,00 |
| 24.12.2025 | 39,77 | 39,95 | 39,46 | 39,73 | -0,03% | 339.637,00 |
| 23.12.2025 | 39,48 | 40,19 | 38,22 | 39,74 | 0,66% | 1.388.468,00 |
| 22.12.2025 | 40,18 | 40,65 | 39,42 | 39,48 | -1,77% | 1.023.210,00 |
| 19.12.2025 | 41,33 | 41,94 | 40,02 | 40,19 | -2,19% | 1.032.347,00 |
| 18.12.2025 | 40,00 | 41,36 | 40,00 | 41,09 | 3,55% | 1.154.702,00 |
| 17.12.2025 | 38,99 | 40,17 | 38,74 | 39,68 | 1,90% | 1.425.043,00 |
| 16.12.2025 | 38,49 | 39,23 | 38,48 | 38,94 | 1,09% | 730.494,00 |
| 15.12.2025 | 40,10 | 40,10 | 38,41 | 38,52 | -4,06% | 668.658,00 |
| 12.12.2025 | 40,34 | 40,62 | 39,65 | 40,15 | 0,10% | 915.398,00 |
| 11.12.2025 | 38,94 | 40,25 | 38,60 | 40,11 | 3,03% | 1.373.521,00 |
| 10.12.2025 | 39,19 | 39,41 | 38,60 | 38,93 | -0,99% | 1.077.711,00 |
| 09.12.2025 | 38,00 | 39,58 | 37,85 | 39,32 | 2,96% | 1.333.818,00 |
| 08.12.2025 | 41,05 | 41,26 | 38,04 | 38,19 | -6,07% | 1.651.336,00 |
| 05.12.2025 | 40,60 | 40,91 | 40,13 | 40,66 | 0,07% | 973.578,00 |
| 04.12.2025 | 41,20 | 41,64 | 40,27 | 40,63 | -1,23% | 860.015,00 |
| 03.12.2025 | 41,37 | 41,72 | 40,91 | 41,14 | -0,18% | 1.254.990,00 |
| 02.12.2025 | 40,68 | 41,69 | 40,47 | 41,21 | 3,26% | 1.482.511,00 |
| 01.12.2025 | 40,00 | 40,84 | 39,22 | 39,91 | -1,26% | 2.019.573,00 |
| 28.11.2025 | 39,98 | 40,78 | 39,82 | 40,42 | 1,25% | 1.512.463,00 |
| 26.11.2025 | 39,70 | 40,00 | 39,32 | 39,92 | 1,17% | 1.092.974,00 |
| 25.11.2025 | 38,50 | 39,72 | 38,16 | 39,46 | 2,52% | 1.629.475,00 |
| 24.11.2025 | 36,00 | 38,68 | 35,87 | 38,49 | 7,21% | 3.206.284,00 |
| 21.11.2025 | 35,39 | 36,55 | 35,14 | 35,90 | 1,44% | 2.324.205,00 |
| 20.11.2025 | 36,54 | 37,55 | 35,00 | 35,39 | 0,00% | 1.355.895,00 |
| 19.11.2025 | 36,80 | 37,00 | 33,54 | 35,39 | -4,38% | 4.767.020,00 |
| 18.11.2025 | 34,90 | 37,40 | 34,90 | 37,01 | 5,32% | 2.770.534,00 |
| 17.11.2025 | 35,50 | 35,65 | 34,81 | 35,14 | -1,01% | 1.331.938,00 |
| 14.11.2025 | 34,71 | 35,74 | 34,24 | 35,50 | -0,39% | 1.120.794,00 |
| 13.11.2025 | 36,40 | 36,72 | 35,57 | 35,64 | -2,60% | 1.185.642,00 |
| 12.11.2025 | 36,99 | 37,29 | 36,50 | 36,59 | -0,19% | 1.289.106,00 |
| 11.11.2025 | 36,31 | 37,09 | 36,22 | 36,66 | 0,77% | 1.096.379,00 |
| 10.11.2025 | 37,03 | 37,28 | 36,24 | 36,38 | -0,14% | 1.156.509,00 |
| 07.11.2025 | 35,40 | 36,46 | 35,03 | 36,43 | 1,42% | 1.324.269,00 |
| 06.11.2025 | 36,25 | 36,49 | 34,70 | 35,92 | -1,24% | 1.968.197,00 |
| 05.11.2025 | 35,48 | 36,93 | 35,12 | 36,37 | 2,89% | 1.740.094,00 |
| 04.11.2025 | 35,92 | 36,10 | 35,00 | 35,35 | -2,96% | 1.333.386,00 |
| 03.11.2025 | 36,50 | 37,25 | 35,87 | 36,43 | 0,00% | 1.490.490,00 |
| 31.10.2025 | 36,19 | 36,81 | 36,05 | 36,43 | 1,22% | 1.272.110,00 |
| 30.10.2025 | 35,91 | 36,62 | 35,80 | 35,99 | -0,22% | 2.128.626,00 |
| 29.10.2025 | 36,09 | 36,81 | 35,53 | 36,07 | -0,08% | 2.058.694,00 |
| 28.10.2025 | 34,84 | 36,51 | 34,75 | 36,10 | 3,71% | 1.178.802,00 |
| 27.10.2025 | 35,23 | 35,44 | 34,55 | 34,81 | 0,46% | 710.751,00 |
| 24.10.2025 | 34,88 | 36,00 | 34,25 | 34,65 | 0,58% | 915.740,00 |
| 23.10.2025 | 34,21 | 34,70 | 33,89 | 34,45 | 1,06% | 477.334,00 |
| 22.10.2025 | 34,07 | 34,35 | 33,44 | 34,09 | -0,64% | 684.472,00 |
| 21.10.2025 | 33,30 | 34,37 | 33,07 | 34,31 | 3,06% | 517.538,00 |
| 20.10.2025 | 32,83 | 33,52 | 32,66 | 33,29 | 2,87% | 965.613,00 |
| 17.10.2025 | 33,16 | 33,77 | 32,00 | 32,36 | -3,58% | 1.467.977,00 |
| 16.10.2025 | 34,11 | 34,58 | 33,00 | 33,56 | -0,59% | 1.128.704,00 |
| 15.10.2025 | 34,70 | 34,70 | 33,45 | 33,76 | -1,03% | 706.290,00 |
| 14.10.2025 | 33,44 | 34,32 | 32,94 | 34,11 | -0,83% | 1.102.397,00 |
| 13.10.2025 | 34,19 | 34,58 | 33,61 | 34,40 | 1,52% | 1.156.109,00 |
| 10.10.2025 | 34,58 | 34,58 | 32,97 | 33,88 | -2,64% | 1.742.184,00 |
| 09.10.2025 | 34,99 | 35,19 | 34,55 | 34,80 | -0,77% | 890.373,00 |
| 08.10.2025 | 34,89 | 35,58 | 34,77 | 35,07 | 1,07% | 1.061.701,00 |
| 07.10.2025 | 36,18 | 36,19 | 34,30 | 34,70 | -3,77% | 779.491,00 |
| 06.10.2025 | 35,93 | 37,04 | 35,22 | 36,06 | 1,98% | 986.054,00 |
| 03.10.2025 | 36,86 | 36,90 | 35,36 | 35,36 | -3,31% | 97.651,00 |
| 02.10.2025 | 35,12 | 36,64 | 34,91 | 36,57 | 4,94% | 1.226.692,00 |
| 01.10.2025 | 35,56 | 36,27 | 34,82 | 34,85 | -2,54% | 958.448,00 |
| 30.09.2025 | 37,05 | 37,17 | 35,52 | 35,76 | -4,26% | 1.580.586,00 |
| 29.09.2025 | 37,00 | 37,42 | 36,45 | 37,35 | 1,66% | 777.394,00 |
| 26.09.2025 | 36,77 | 36,79 | 36,23 | 36,74 | 1,07% | 828.109,00 |
| 25.09.2025 | 36,51 | 36,82 | 35,62 | 36,35 | -2,60% | 2.266.083,00 |
| 24.09.2025 | 37,24 | 37,50 | 36,55 | 37,32 | 1,19% | 1.192.929,00 |
| 23.09.2025 | 37,65 | 37,89 | 36,58 | 36,88 | -2,05% | 2.051.915,00 |
| 22.09.2025 | 36,65 | 37,80 | 36,26 | 37,65 | 2,23% | 1.215.525,00 |
| 19.09.2025 | 37,26 | 37,39 | 36,52 | 36,83 | 0,05% | 1.473.991,00 |
| 18.09.2025 | 35,99 | 36,86 | 35,95 | 36,81 | 3,11% | 1.568.301,00 |
| 17.09.2025 | 36,13 | 37,07 | 35,45 | 35,70 | -0,58% | 1.714.075,00 |
| 16.09.2025 | 35,57 | 36,20 | 35,45 | 35,91 | 0,45% | 1.330.718,00 |
| 15.09.2025 | 35,88 | 36,43 | 35,63 | 35,75 | 0,20% | 878.071,00 |
| 12.09.2025 | 36,41 | 36,88 | 35,53 | 35,68 | -2,65% | 990.568,00 |
| 11.09.2025 | 36,83 | 37,37 | 36,51 | 36,65 | 0,08% | 1.167.904,00 |
| 10.09.2025 | 37,09 | 37,33 | 36,02 | 36,62 | -1,80% | 1.450.550,00 |
| 09.09.2025 | 35,90 | 37,39 | 35,50 | 37,29 | 2,67% | 2.385.196,00 |
| 08.09.2025 | 36,00 | 36,59 | 35,03 | 36,32 | 1,51% | 2.306.704,00 |
| 05.09.2025 | 35,26 | 35,88 | 34,82 | 35,78 | 2,05% | 2.078.856,00 |
| 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 |