32,710$
-1,54%
Echtzeit-Aktienkurs Global-E Online Ltd
Bid:
Ask:
Aktienkurse zur Global-E Online Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2026 | 31,24 | 31,87 | 30,30 | 31,04 | 0,62% | 1.180.435,00 |
| 31.03.2026 | 29,60 | 31,10 | 28,70 | 30,85 | 7,72% | 1.715.504,00 |
| 30.03.2026 | 28,89 | 29,33 | 27,80 | 28,64 | -1,00% | 1.843.792,00 |
| 27.03.2026 | 30,46 | 30,53 | 28,83 | 28,93 | -6,22% | 1.568.401,00 |
| 26.03.2026 | 32,22 | 33,23 | 30,85 | 30,85 | -4,01% | 1.130.003,00 |
| 25.03.2026 | 32,36 | 33,00 | 31,12 | 32,14 | 1,45% | 1.193.110,00 |
| 24.03.2026 | 32,05 | 32,27 | 30,97 | 31,68 | -1,69% | 871.285,00 |
| 23.03.2026 | 32,96 | 33,09 | 32,05 | 32,23 | -0,36% | 1.162.851,00 |
| 20.03.2026 | 33,59 | 33,92 | 32,23 | 32,34 | -4,85% | 979.541,00 |
| 19.03.2026 | 33,49 | 34,50 | 33,38 | 33,99 | -0,09% | 918.499,00 |
| 18.03.2026 | 33,56 | 34,11 | 33,34 | 34,02 | 0,38% | 695.078,00 |
| 17.03.2026 | 34,75 | 36,00 | 33,79 | 33,89 | -2,00% | 963.004,00 |
| 16.03.2026 | 34,99 | 34,99 | 34,16 | 34,58 | -0,58% | 751.535,00 |
| 13.03.2026 | 34,69 | 35,17 | 34,23 | 34,78 | 0,72% | 1.182.075,00 |
| 12.03.2026 | 33,85 | 35,56 | 33,75 | 34,53 | 1,05% | 1.392.095,00 |
| 11.03.2026 | 34,06 | 34,62 | 33,61 | 34,17 | -0,09% | 732.285,00 |
| 10.03.2026 | 35,37 | 35,53 | 34,10 | 34,20 | -2,54% | 774.781,00 |
| 09.03.2026 | 34,68 | 35,36 | 33,93 | 35,09 | -0,85% | 919.146,00 |
| 06.03.2026 | 36,36 | 36,94 | 35,24 | 35,39 | -3,49% | 795.438,00 |
| 05.03.2026 | 35,69 | 37,12 | 35,37 | 36,67 | 2,54% | 1.662.643,00 |
| 04.03.2026 | 35,16 | 36,07 | 34,91 | 35,76 | 3,23% | 1.241.041,00 |
| 03.03.2026 | 34,10 | 35,01 | 33,43 | 34,64 | 0,03% | 1.100.561,00 |
| 02.03.2026 | 33,94 | 35,07 | 33,61 | 34,63 | -0,97% | 1.099.104,00 |
| 27.02.2026 | 35,41 | 35,41 | 34,47 | 34,97 | -2,75% | 999.867,00 |
| 26.02.2026 | 35,00 | 36,47 | 35,00 | 35,96 | 2,48% | 1.107.327,00 |
| 25.02.2026 | 34,29 | 35,27 | 33,42 | 35,09 | 2,30% | 876.845,00 |
| 24.02.2026 | 34,86 | 35,02 | 34,11 | 34,30 | -1,10% | 1.537.343,00 |
| 23.02.2026 | 36,18 | 36,62 | 34,04 | 34,68 | -3,88% | 2.044.368,00 |
| 20.02.2026 | 36,24 | 37,64 | 36,04 | 36,08 | -0,44% | 2.717.152,00 |
| 19.02.2026 | 34,99 | 36,70 | 34,65 | 36,24 | 4,11% | 4.367.264,00 |
| 18.02.2026 | 36,48 | 36,67 | 32,71 | 34,81 | 17,21% | 8.421.518,00 |
| 17.02.2026 | 31,20 | 32,13 | 29,50 | 29,70 | -6,19% | 5.966.392,00 |
| 13.02.2026 | 32,68 | 33,19 | 31,56 | 31,66 | -3,15% | 5.368.288,00 |
| 12.02.2026 | 32,95 | 33,56 | 31,69 | 32,69 | -1,45% | 2.487.470,00 |
| 11.02.2026 | 32,96 | 33,30 | 32,08 | 33,17 | 0,79% | 1.831.176,00 |
| 10.02.2026 | 33,21 | 34,05 | 32,83 | 32,91 | 0,27% | 1.082.158,00 |
| 09.02.2026 | 32,49 | 33,15 | 31,96 | 32,82 | 0,64% | 1.909.214,00 |
| 06.02.2026 | 32,11 | 33,11 | 32,11 | 32,61 | 1,56% | 3.807.854,00 |
| 05.02.2026 | 33,50 | 33,79 | 31,87 | 32,11 | -4,38% | 1.440.861,00 |
| 04.02.2026 | 33,29 | 34,03 | 32,67 | 33,58 | -0,94% | 1.739.371,00 |
| 03.02.2026 | 36,13 | 36,81 | 33,24 | 33,90 | -7,25% | 2.961.305,00 |
| 02.02.2026 | 36,55 | 37,74 | 36,19 | 36,55 | 0,00% | 1.547.734,00 |
| 30.01.2026 | 36,74 | 37,71 | 36,19 | 36,55 | -0,73% | 933.494,00 |
| 29.01.2026 | 37,58 | 37,69 | 36,13 | 36,82 | -2,82% | 1.140.369,00 |
| 28.01.2026 | 38,64 | 39,00 | 37,83 | 37,89 | -0,66% | 630.851,00 |
| 27.01.2026 | 38,02 | 38,22 | 36,78 | 38,14 | 0,53% | 763.403,00 |
| 26.01.2026 | 37,53 | 38,36 | 37,35 | 37,94 | 1,04% | 503.177,00 |
| 23.01.2026 | 37,37 | 37,97 | 36,99 | 37,55 | 1,00% | 465.109,00 |
| 22.01.2026 | 36,87 | 37,79 | 36,76 | 37,18 | 2,40% | 902.904,00 |
| 21.01.2026 | 35,93 | 36,86 | 35,77 | 36,31 | 0,92% | 1.502.064,00 |