39,424$
-1,09%
Echtzeit-Aktienkurs Global-E Online Ltd
Bid:
Ask:
Aktienkurse zur Global-E Online Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 39,60 | 40,38 | 38,96 | 39,41 | -1,13% | 834.678,00 |
| 24.08.2026 | 40,52 | 40,99 | 39,68 | 39,86 | -1,70% | 983.041,00 |
| 21.08.2026 | 41,23 | 41,23 | 40,23 | 40,55 | -0,56% | 840.791,00 |
| 20.08.2026 | 40,86 | 41,20 | 40,19 | 40,78 | -1,12% | 796.251,00 |
| 19.08.2026 | 41,35 | 42,33 | 41,10 | 41,24 | -0,17% | 982.340,00 |
| 18.08.2026 | 41,32 | 41,86 | 40,96 | 41,31 | 0,32% | 914.248,00 |
| 17.08.2026 | 42,08 | 42,30 | 40,79 | 41,18 | -2,79% | 1.233.331,00 |
| 14.08.2026 | 42,00 | 42,75 | 41,36 | 42,36 | 0,45% | 1.575.307,00 |
| 13.08.2026 | 41,37 | 42,34 | 40,38 | 42,17 | 4,10% | 1.587.796,00 |
| 12.08.2026 | 41,06 | 43,99 | 39,65 | 40,51 | -0,98% | 3.320.943,00 |
| 11.08.2026 | 41,08 | 41,42 | 39,92 | 40,91 | -0,44% | 2.446.781,00 |
| 10.08.2026 | 41,07 | 42,15 | 40,88 | 41,09 | -2,91% | 2.665.149,00 |
| 07.08.2026 | 41,50 | 42,51 | 41,22 | 42,32 | 3,17% | 1.232.981,00 |
| 06.08.2026 | 40,97 | 41,20 | 40,46 | 41,02 | -1,32% | 1.180.846,00 |
| 05.08.2026 | 42,11 | 42,38 | 41,10 | 41,57 | 0,10% | 1.329.458,00 |
| 04.08.2026 | 40,44 | 41,57 | 40,31 | 41,53 | 3,36% | 1.017.166,00 |
| 03.08.2026 | 39,92 | 40,77 | 39,58 | 40,18 | 2,21% | 1.159.367,00 |
| 31.07.2026 | 40,03 | 40,03 | 38,89 | 39,31 | -1,40% | 1.004.243,00 |
| 30.07.2026 | 39,51 | 39,94 | 38,58 | 39,87 | -0,97% | 1.416.889,00 |
| 29.07.2026 | 38,75 | 40,30 | 38,47 | 40,26 | 3,42% | 2.723.347,00 |
| 28.07.2026 | 38,64 | 39,21 | 38,21 | 38,93 | 3,10% | 1.137.374,00 |
| 27.07.2026 | 36,66 | 38,22 | 36,66 | 37,76 | 4,28% | 1.161.161,00 |
| 24.07.2026 | 35,19 | 36,27 | 35,06 | 36,21 | 4,83% | 1.028.055,00 |
| 23.07.2026 | 35,08 | 35,58 | 33,87 | 34,54 | -2,84% | 1.233.700,00 |
| 22.07.2026 | 36,09 | 36,41 | 35,25 | 35,55 | -0,57% | 1.166.670,00 |
| 21.07.2026 | 36,03 | 36,46 | 34,87 | 35,76 | -2,16% | 4.583.617,00 |
| 20.07.2026 | 37,96 | 38,09 | 36,42 | 36,55 | -4,13% | 2.371.304,00 |
| 17.07.2026 | 37,78 | 38,49 | 37,56 | 38,12 | -0,55% | 607.819,00 |
| 16.07.2026 | 39,03 | 39,10 | 38,09 | 38,33 | -1,67% | 915.099,00 |
| 15.07.2026 | 38,96 | 40,00 | 38,91 | 38,98 | 0,59% | 1.028.026,00 |
| 14.07.2026 | 38,27 | 39,25 | 37,77 | 38,75 | 0,21% | 736.630,00 |
| 13.07.2026 | 38,49 | 38,90 | 37,80 | 38,67 | 0,49% | 598.390,00 |
| 10.07.2026 | 37,84 | 39,17 | 37,84 | 38,48 | 1,65% | 1.243.735,00 |
| 09.07.2026 | 35,85 | 37,89 | 35,22 | 37,86 | 5,24% | 1.246.195,00 |
| 08.07.2026 | 36,49 | 36,82 | 35,40 | 35,97 | -2,68% | 1.063.271,00 |
| 07.07.2026 | 37,54 | 37,99 | 36,84 | 36,96 | -0,94% | 1.394.459,00 |
| 06.07.2026 | 36,31 | 37,32 | 35,55 | 37,31 | 1,25% | 943.133,00 |
| 02.07.2026 | 35,83 | 37,68 | 35,83 | 36,85 | 2,93% | 1.507.953,00 |
| 01.07.2026 | 35,14 | 36,26 | 35,00 | 35,80 | 3,08% | 1.695.229,00 |
| 30.06.2026 | 35,35 | 36,04 | 34,46 | 34,73 | -2,74% | 1.772.933,00 |
| 29.06.2026 | 36,41 | 37,24 | 35,70 | 35,71 | -1,92% | 1.801.471,00 |
| 26.06.2026 | 34,50 | 36,64 | 33,76 | 36,41 | 6,12% | 2.716.828,00 |
| 25.06.2026 | 33,88 | 35,36 | 33,36 | 34,31 | 0,88% | 2.495.925,00 |
| 24.06.2026 | 32,20 | 34,26 | 31,78 | 34,01 | 5,79% | 1.291.128,00 |
| 23.06.2026 | 31,54 | 32,28 | 31,40 | 32,15 | 2,03% | 1.028.962,00 |
| 22.06.2026 | 32,56 | 33,37 | 31,37 | 31,51 | -4,05% | 1.696.195,00 |
| 18.06.2026 | 31,90 | 32,92 | 31,70 | 32,84 | 2,71% | 1.439.651,00 |
| 17.06.2026 | 31,98 | 32,74 | 31,64 | 31,98 | -1,10% | 2.185.145,00 |
| 16.06.2026 | 31,60 | 32,77 | 31,10 | 32,33 | 2,28% | 2.445.363,00 |
| 15.06.2026 | 33,19 | 33,79 | 31,49 | 31,61 | -3,42% | 1.937.515,00 |
| 12.06.2026 | 33,44 | 33,54 | 32,55 | 32,73 | -1,50% | 2.816.447,00 |
| 11.06.2026 | 32,68 | 33,47 | 32,03 | 33,23 | 1,48% | 2.270.198,00 |
| 10.06.2026 | 32,75 | 33,62 | 32,50 | 32,75 | 1,13% | 1.287.637,00 |
| 09.06.2026 | 32,15 | 32,99 | 31,57 | 32,38 | 0,76% | 1.256.288,00 |
| 08.06.2026 | 32,35 | 32,77 | 31,67 | 32,14 | 0,02% | 1.719.949,00 |
| 05.06.2026 | 32,96 | 33,35 | 32,05 | 32,13 | -2,31% | 1.211.257,00 |
| 04.06.2026 | 33,56 | 33,70 | 32,69 | 32,89 | 3,49% | 1.024.660,00 |
| 03.06.2026 | 32,64 | 32,90 | 31,06 | 31,78 | -4,56% | 1.452.117,00 |
| 02.06.2026 | 33,05 | 34,02 | 32,86 | 33,30 | -1,33% | 2.383.995,00 |
| 01.06.2026 | 30,91 | 34,22 | 30,71 | 33,75 | 10,15% | 4.192.996,00 |
| 29.05.2026 | 30,09 | 30,83 | 29,90 | 30,64 | 1,90% | 1.480.935,00 |
| 28.05.2026 | 29,49 | 30,38 | 29,33 | 30,07 | 2,45% | 1.410.522,00 |
| 27.05.2026 | 29,25 | 29,95 | 28,90 | 29,35 | -1,11% | 1.400.224,00 |
| 26.05.2026 | 29,68 | 30,80 | 29,54 | 29,68 | -0,90% | 1.318.207,00 |
| 22.05.2026 | 30,29 | 30,80 | 29,73 | 29,95 | -0,47% | 678.552,00 |
| 21.05.2026 | 29,55 | 30,70 | 29,50 | 30,09 | 0,40% | 1.794.578,00 |
| 20.05.2026 | 28,60 | 30,10 | 28,00 | 29,97 | 4,68% | 1.581.338,00 |
| 19.05.2026 | 29,57 | 29,57 | 28,59 | 28,63 | -0,80% | 1.470.225,00 |
| 18.05.2026 | 27,74 | 29,44 | 27,73 | 28,86 | 3,48% | 1.755.521,00 |
| 15.05.2026 | 27,95 | 28,44 | 27,63 | 27,89 | -0,11% | 1.236.296,00 |
| 14.05.2026 | 27,61 | 28,67 | 27,06 | 27,92 | 1,53% | 1.938.100,00 |
| 13.05.2026 | 28,71 | 29,96 | 26,85 | 27,50 | -9,00% | 3.674.266,00 |
| 12.05.2026 | 29,99 | 30,42 | 29,21 | 30,22 | 1,10% | 2.912.694,00 |
| 11.05.2026 | 29,46 | 30,52 | 29,00 | 29,89 | 0,30% | 2.800.183,00 |
| 08.05.2026 | 32,45 | 32,61 | 29,73 | 29,80 | -8,53% | 2.220.557,00 |
| 07.05.2026 | 31,76 | 32,93 | 31,60 | 32,58 | 4,36% | 2.359.756,00 |
| 06.05.2026 | 31,66 | 32,00 | 30,91 | 31,22 | -1,23% | 1.404.279,00 |
| 05.05.2026 | 31,84 | 32,50 | 31,16 | 31,61 | -2,30% | 2.042.571,00 |
| 04.05.2026 | 31,46 | 33,24 | 31,21 | 32,36 | 2,84% | 2.013.891,00 |
| 01.05.2026 | 31,75 | 32,75 | 30,58 | 31,46 | 0,30% | 1.702.600,00 |
| 30.04.2026 | 31,38 | 31,77 | 30,54 | 31,37 | -0,11% | 1.248.584,00 |
| 29.04.2026 | 31,67 | 32,23 | 31,24 | 31,40 | -1,69% | 1.126.549,00 |
| 28.04.2026 | 32,29 | 32,67 | 31,22 | 31,94 | -0,68% | 1.021.490,00 |
| 27.04.2026 | 31,60 | 32,54 | 31,44 | 32,16 | 1,74% | 1.076.620,00 |
| 24.04.2026 | 31,25 | 31,67 | 30,87 | 31,61 | 2,56% | 794.910,00 |
| 23.04.2026 | 32,50 | 32,79 | 30,45 | 30,82 | -6,18% | 1.521.830,00 |
| 22.04.2026 | 33,10 | 33,38 | 32,53 | 32,85 | 1,08% | 1.128.865,00 |
| 21.04.2026 | 33,18 | 34,28 | 32,24 | 32,50 | -1,69% | 1.280.546,00 |
| 20.04.2026 | 33,50 | 34,29 | 32,74 | 33,06 | -2,51% | 1.113.529,00 |
| 17.04.2026 | 34,50 | 35,46 | 33,85 | 33,91 | 0,80% | 847.384,00 |
| 16.04.2026 | 33,76 | 34,50 | 33,32 | 33,64 | 1,17% | 1.152.375,00 |
| 15.04.2026 | 31,55 | 33,54 | 31,55 | 33,25 | 5,76% | 794.096,00 |
| 14.04.2026 | 30,96 | 31,73 | 30,67 | 31,44 | 2,91% | 636.240,00 |
| 13.04.2026 | 30,00 | 30,92 | 29,95 | 30,55 | 1,06% | 631.323,00 |
| 10.04.2026 | 30,55 | 30,70 | 30,00 | 30,23 | -0,69% | 815.368,00 |
| 09.04.2026 | 30,76 | 31,45 | 29,71 | 30,44 | -1,01% | 686.524,00 |
| 08.04.2026 | 32,36 | 32,65 | 30,65 | 30,75 | 0,02% | 1.804.579,00 |
| 07.04.2026 | 31,16 | 31,23 | 30,26 | 30,75 | -1,96% | 598.773,00 |
| 06.04.2026 | 30,92 | 31,59 | 30,55 | 31,36 | 0,58% | 1.205.121,00 |
| 02.04.2026 | 30,75 | 31,69 | 29,86 | 31,18 | 0,45% | 820.220,00 |