45,070$
-3,35%
Echtzeit-Aktienkurs Global-E Online Ltd
Bid:
Ask:
Aktienkurse zur Global-E Online Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 38,08 | 38,84 | 37,74 | 38,55 | 0,56% | 510.918,00 |
| 01.11.2024 | 38,44 | 38,85 | 38,20 | 38,33 | -0,29% | 557.997,00 |
| 31.10.2024 | 38,79 | 38,79 | 37,58 | 38,44 | -1,36% | 815.049,00 |
| 30.10.2024 | 39,00 | 39,52 | 38,78 | 38,97 | -0,64% | 448.221,00 |
| 29.10.2024 | 38,62 | 39,53 | 38,46 | 39,22 | 1,90% | 531.478,00 |
| 28.10.2024 | 38,12 | 39,01 | 38,11 | 38,49 | 1,42% | 360.840,00 |
| 25.10.2024 | 38,70 | 39,47 | 37,67 | 37,95 | -0,91% | 862.048,00 |
| 24.10.2024 | 37,93 | 38,36 | 37,38 | 38,30 | 1,83% | 464.370,00 |
| 23.10.2024 | 39,04 | 39,11 | 37,13 | 37,61 | -4,30% | 924.810,00 |
| 22.10.2024 | 38,25 | 39,32 | 37,83 | 39,30 | 2,85% | 975.072,00 |
| 21.10.2024 | 38,00 | 38,54 | 37,58 | 38,21 | 0,26% | 970.385,00 |
| 18.10.2024 | 37,00 | 38,46 | 36,71 | 38,11 | 1,22% | 648.104,00 |
| 17.10.2024 | 37,77 | 37,99 | 37,21 | 37,65 | 0,05% | 404.083,00 |
| 16.10.2024 | 38,41 | 38,79 | 37,15 | 37,63 | -1,67% | 809.850,00 |
| 15.10.2024 | 38,12 | 39,55 | 38,03 | 38,27 | -0,55% | 2.138.432,00 |
| 14.10.2024 | 38,45 | 38,68 | 37,64 | 38,48 | 1,00% | 919.114,00 |
| 11.10.2024 | 36,69 | 38,27 | 36,69 | 38,10 | 3,00% | 577.933,00 |
| 10.10.2024 | 37,13 | 37,48 | 36,51 | 36,99 | -0,38% | 1.138.648,00 |
| 09.10.2024 | 37,04 | 37,97 | 36,19 | 37,13 | 0,54% | 1.566.442,00 |
| 08.10.2024 | 35,94 | 37,10 | 35,67 | 36,93 | 2,75% | 765.895,00 |
| 07.10.2024 | 36,46 | 36,71 | 35,62 | 35,94 | -1,78% | 739.538,00 |
| 04.10.2024 | 36,89 | 37,26 | 36,50 | 36,59 | -0,08% | 879.409,00 |
| 03.10.2024 | 36,84 | 37,23 | 36,35 | 36,62 | -2,55% | 537.905,00 |
| 02.10.2024 | 36,83 | 37,89 | 36,73 | 37,58 | 1,02% | 761.092,00 |
| 01.10.2024 | 38,76 | 38,82 | 36,52 | 37,20 | -3,25% | 1.236.672,00 |
| 30.09.2024 | 38,00 | 38,64 | 37,59 | 38,45 | 1,00% | 1.214.022,00 |
| 27.09.2024 | 38,02 | 38,37 | 37,21 | 38,07 | 0,98% | 401.325,00 |