31,135$
-1,10%
Echtzeit-Aktienkurs Global-E Online Ltd
Bid:
Ask:
Aktienkurse zur Global-E Online Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 34,20 | 34,48 | 32,51 | 33,71 | -1,43% | 2.955.573,00 |
| 10.04.2025 | 34,22 | 35,21 | 32,92 | 34,20 | -5,18% | 2.439.401,00 |
| 09.04.2025 | 29,37 | 37,14 | 29,26 | 36,07 | 21,04% | 4.113.314,00 |
| 08.04.2025 | 31,90 | 31,99 | 29,16 | 29,80 | -1,13% | 2.415.558,00 |
| 07.04.2025 | 28,00 | 31,75 | 26,64 | 30,14 | 3,29% | 4.973.343,00 |
| 04.04.2025 | 31,35 | 31,35 | 28,31 | 29,18 | -8,98% | 4.721.756,00 |
| 03.04.2025 | 34,78 | 35,45 | 31,53 | 32,06 | -14,46% | 4.266.088,00 |
| 02.04.2025 | 35,00 | 38,11 | 35,00 | 37,48 | 4,14% | 1.421.592,00 |
| 01.04.2025 | 35,21 | 36,48 | 35,00 | 35,99 | 0,95% | 1.878.243,00 |
| 31.03.2025 | 35,09 | 35,89 | 33,72 | 35,65 | -0,08% | 1.271.450,00 |
| 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% | 1.045.988,00 |
| 26.03.2025 | 39,49 | 39,65 | 36,97 | 37,24 | -2,67% | 1.709.160,00 |
| 25.03.2025 | 39,25 | 40,02 | 38,23 | 38,26 | -2,30% | 1.462.035,00 |
| 24.03.2025 | 38,55 | 39,31 | 38,10 | 39,16 | 3,30% | 1.685.192,00 |
| 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% | 856.086,00 |
| 19.03.2025 | 36,48 | 37,99 | 36,25 | 37,46 | 3,14% | 1.574.840,00 |
| 18.03.2025 | 36,64 | 37,00 | 35,19 | 36,32 | -2,02% | 1.671.027,00 |
| 17.03.2025 | 36,40 | 37,38 | 36,28 | 37,07 | 2,72% | 1.561.785,00 |
| 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% | 2.086.786,00 |
| 12.03.2025 | 38,49 | 39,57 | 37,33 | 38,67 | 5,28% | 3.855.524,00 |
| 11.03.2025 | 37,16 | 38,05 | 35,68 | 36,73 | -1,48% | 2.547.959,00 |
| 10.03.2025 | 38,00 | 38,81 | 35,96 | 37,28 | -3,94% | 2.172.139,00 |
| 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 | -2,91% | 1.665.742,00 |
| 05.03.2025 | 40,06 | 40,80 | 39,65 | 40,50 | 1,86% | 1.410.451,00 |
| 04.03.2025 | 40,30 | 40,66 | 39,45 | 39,76 | -2,88% | 2.550.602,00 |
| 03.03.2025 | 43,03 | 43,68 | 40,79 | 40,94 | -3,94% | 2.047.455,00 |
| 28.02.2025 | 42,35 | 42,97 | 41,76 | 42,62 | 0,07% | 2.538.464,00 |
| 27.02.2025 | 44,20 | 44,20 | 42,25 | 42,59 | -2,70% | 1.736.409,00 |
| 26.02.2025 | 44,68 | 44,97 | 43,50 | 43,77 | -0,68% | 4.072.939,00 |
| 25.02.2025 | 43,80 | 44,49 | 42,10 | 44,07 | -0,07% | 2.306.665,00 |
| 24.02.2025 | 45,76 | 46,33 | 42,92 | 44,10 | -2,15% | 3.067.605,00 |
| 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% | 3.180.040,00 |
| 19.02.2025 | 56,36 | 57,95 | 50,70 | 50,90 | -17,77% | 3.901.462,00 |
| 18.02.2025 | 63,67 | 63,69 | 61,70 | 61,90 | -1,50% | 2.991.185,00 |
| 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% | 1.358.849,00 |
| 12.02.2025 | 61,56 | 62,46 | 61,25 | 61,66 | -1,47% | 1.304.353,00 |
| 11.02.2025 | 61,15 | 62,96 | 61,13 | 62,58 | 1,23% | 1.607.141,00 |
| 10.02.2025 | 60,15 | 62,85 | 60,00 | 61,82 | 3,92% | 2.035.327,00 |
| 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% | 631.584,00 |
| 05.02.2025 | 58,67 | 60,38 | 58,39 | 60,37 | 2,79% | 1.020.191,00 |
| 04.02.2025 | 58,92 | 59,48 | 58,38 | 58,73 | 0,31% | 1.209.657,00 |
| 03.02.2025 | 58,15 | 58,87 | 57,00 | 58,55 | -2,24% | 2.267.455,00 |
| 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% | 1.107.805,00 |
| 29.01.2025 | 60,11 | 61,24 | 59,80 | 60,50 | 0,50% | 1.557.353,00 |
| 28.01.2025 | 58,20 | 60,91 | 58,20 | 60,20 | 3,74% | 3.080.866,00 |
| 27.01.2025 | 55,56 | 58,22 | 55,13 | 58,03 | 2,20% | 1.441.431,00 |