1,150€
3,60%
Echtzeit-Aktienkurs GLIMPSE GROUP INC. -,001
Bid:
Ask:
Aktienkurse zur GLIMPSE GROUP INC. -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,13 | 1,16 | 1,11 | 1,16 | 1,75% | - |
| 02.07.2025 | 1,10 | 1,15 | 1,09 | 1,14 | 4,11% | - |
| 01.07.2025 | 1,15 | 1,16 | 1,05 | 1,10 | -4,78% | - |
| 30.06.2025 | 1,12 | 1,17 | 1,10 | 1,15 | 4,55% | - |
| 27.06.2025 | 1,14 | 1,16 | 1,08 | 1,10 | -2,65% | - |
| 26.06.2025 | 1,07 | 1,14 | 1,03 | 1,13 | 5,61% | - |
| 25.06.2025 | 1,12 | 1,16 | 1,07 | 1,07 | -6,96% | - |
| 24.06.2025 | 1,15 | 1,16 | 1,12 | 1,15 | 0,00% | - |
| 23.06.2025 | 1,17 | 1,21 | 1,13 | 1,15 | -2,95% | - |
| 20.06.2025 | 1,19 | 1,25 | 1,17 | 1,19 | -1,66% | - |
| 19.06.2025 | 1,19 | 1,22 | 1,19 | 1,21 | -0,41% | - |
| 18.06.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -0,82% | - |
| 17.06.2025 | 1,21 | 1,24 | 1,19 | 1,22 | 0,00% | - |
| 16.06.2025 | 1,18 | 1,23 | 1,17 | 1,22 | 3,39% | - |
| 13.06.2025 | 1,23 | 1,33 | 1,15 | 1,18 | -7,81% | - |
| 12.06.2025 | 1,26 | 1,29 | 1,24 | 1,28 | 1,19% | - |
| 11.06.2025 | 1,26 | 1,30 | 1,26 | 1,27 | -1,56% | - |
| 10.06.2025 | 1,32 | 1,40 | 1,16 | 1,29 | -4,10% | - |
| 09.06.2025 | 1,36 | 1,43 | 1,32 | 1,34 | -4,63% | - |
| 06.06.2025 | 1,39 | 1,45 | 1,36 | 1,41 | 1,81% | - |
| 05.06.2025 | 1,44 | 1,48 | 1,38 | 1,38 | -5,15% | - |
| 04.06.2025 | 1,50 | 1,55 | 1,44 | 1,46 | -5,21% | - |
| 03.06.2025 | 1,54 | 1,55 | 1,40 | 1,54 | 3,72% | - |
| 02.06.2025 | 1,33 | 1,52 | 1,27 | 1,48 | 10,04% | - |
| 30.05.2025 | 1,33 | 1,37 | 1,27 | 1,35 | -1,10% | - |
| 29.05.2025 | 1,42 | 1,46 | 1,35 | 1,36 | -1,81% | - |
| 28.05.2025 | 1,39 | 1,49 | 1,31 | 1,39 | 0,00% | - |
| 27.05.2025 | 1,22 | 1,42 | 1,20 | 1,39 | 11,24% | - |
| 26.05.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 1,22% | - |
| 23.05.2025 | 1,23 | 1,26 | 1,20 | 1,23 | -2,38% | - |
| 22.05.2025 | 1,14 | 1,27 | 1,14 | 1,26 | 8,15% | - |
| 21.05.2025 | 1,18 | 1,24 | 1,11 | 1,17 | -3,32% | - |
| 20.05.2025 | 1,21 | 1,23 | 1,18 | 1,21 | -0,82% | 800,00 |
| 19.05.2025 | 1,16 | 1,26 | 1,15 | 1,22 | -1,22% | - |
| 16.05.2025 | 1,28 | 1,29 | 1,19 | 1,23 | 0,00% | - |
| 15.05.2025 | 1,03 | 1,29 | 1,02 | 1,23 | 17,70% | - |
| 14.05.2025 | 1,06 | 1,10 | 1,04 | 1,05 | -2,34% | - |
| 13.05.2025 | 1,02 | 1,14 | 0,99 | 1,07 | 2,39% | - |
| 12.05.2025 | 1,02 | 1,08 | 1,02 | 1,05 | 4,19% | - |
| 09.05.2025 | 1,01 | 1,05 | 0,99 | 1,00 | -1,47% | - |
| 08.05.2025 | 0,99 | 1,07 | 0,98 | 1,02 | 2,83% | - |
| 07.05.2025 | 1,01 | 1,01 | 0,98 | 0,99 | -0,50% | - |
| 06.05.2025 | 1,00 | 1,04 | 1,00 | 1,00 | -2,93% | - |
| 05.05.2025 | 1,05 | 1,06 | 1,02 | 1,03 | -1,44% | - |
| 02.05.2025 | 1,02 | 1,07 | 1,00 | 1,04 | 2,67% | - |
| 30.04.2025 | 0,99 | 1,04 | 0,96 | 1,01 | 3,16% | - |
| 29.04.2025 | 0,98 | 0,99 | 0,98 | 0,98 | -0,30% | - |
| 28.04.2025 | 1,00 | 1,02 | 0,96 | 0,99 | -1,50% | - |
| 25.04.2025 | 1,09 | 1,09 | 0,99 | 1,00 | -5,21% | - |
| 24.04.2025 | 1,01 | 1,07 | 0,99 | 1,06 | 4,66% | - |
| 23.04.2025 | 0,92 | 1,04 | 0,92 | 1,01 | 8,97% | - |
| 22.04.2025 | 0,85 | 0,96 | 0,84 | 0,93 | -0,54% | - |
| 17.04.2025 | 0,94 | 0,95 | 0,90 | 0,93 | 0,54% | - |
| 16.04.2025 | 0,89 | 0,95 | 0,88 | 0,93 | 1,65% | - |
| 15.04.2025 | 0,92 | 0,95 | 0,90 | 0,91 | -3,19% | - |
| 14.04.2025 | 0,93 | 0,94 | 0,90 | 0,94 | 2,73% | - |
| 11.04.2025 | 0,93 | 0,93 | 0,89 | 0,92 | -0,54% | - |
| 10.04.2025 | 0,99 | 1,02 | 0,90 | 0,92 | -8,73% | - |
| 09.04.2025 | 0,91 | 1,02 | 0,89 | 1,01 | 7,81% | - |
| 08.04.2025 | 0,95 | 1,00 | 0,94 | 0,94 | 0,54% | - |
| 07.04.2025 | 0,91 | 0,98 | 0,89 | 0,93 | -5,10% | - |
| 04.04.2025 | 1,01 | 1,06 | 0,97 | 0,98 | -4,39% | - |
| 03.04.2025 | 1,06 | 1,07 | 1,02 | 1,03 | -8,48% | - |
| 02.04.2025 | 1,12 | 1,13 | 1,05 | 1,12 | 1,36% | - |
| 01.04.2025 | 1,05 | 1,14 | 1,04 | 1,11 | 2,79% | - |
| 31.03.2025 | 1,06 | 1,10 | 1,03 | 1,08 | -1,38% | - |
| 28.03.2025 | 1,15 | 1,21 | 1,05 | 1,09 | -8,79% | - |
| 27.03.2025 | 1,16 | 1,23 | 1,15 | 1,20 | 0,00% | - |
| 26.03.2025 | 1,30 | 1,30 | 1,18 | 1,20 | -7,36% | - |
| 25.03.2025 | 1,18 | 1,34 | 1,15 | 1,29 | 7,50% | - |
| 24.03.2025 | 1,17 | 1,22 | 1,15 | 1,20 | -2,04% | - |
| 21.03.2025 | 1,17 | 1,25 | 1,14 | 1,23 | 5,15% | - |
| 20.03.2025 | 1,14 | 1,19 | 1,12 | 1,17 | -4,12% | - |
| 19.03.2025 | 1,15 | 1,22 | 1,12 | 1,22 | 0,00% | - |
| 18.03.2025 | 1,17 | 1,22 | 1,11 | 1,22 | -1,22% | - |
| 17.03.2025 | 1,08 | 1,25 | 1,08 | 1,23 | 4,68% | - |
| 14.03.2025 | 1,12 | 1,18 | 1,09 | 1,18 | 2,17% | - |
| 13.03.2025 | 1,15 | 1,20 | 1,09 | 1,15 | -7,26% | - |
| 12.03.2025 | 1,18 | 1,26 | 1,15 | 1,24 | -1,20% | - |
| 11.03.2025 | 1,12 | 1,26 | 1,10 | 1,26 | 8,19% | - |
| 10.03.2025 | 1,19 | 1,33 | 1,13 | 1,16 | -4,53% | - |
| 07.03.2025 | 1,15 | 1,22 | 1,14 | 1,22 | 6,11% | - |
| 06.03.2025 | 1,16 | 1,24 | 1,11 | 1,15 | -2,55% | - |
| 05.03.2025 | 1,21 | 1,21 | 1,13 | 1,18 | -0,84% | - |
| 04.03.2025 | 1,16 | 1,22 | 1,05 | 1,19 | 1,28% | - |
| 03.03.2025 | 1,25 | 1,25 | 1,17 | 1,17 | -7,14% | - |
| 28.02.2025 | 1,33 | 1,33 | 1,22 | 1,26 | -4,91% | - |
| 27.02.2025 | 1,38 | 1,41 | 1,32 | 1,33 | -3,28% | - |
| 26.02.2025 | 1,39 | 1,43 | 1,34 | 1,37 | -1,08% | - |
| 25.02.2025 | 1,38 | 1,42 | 1,29 | 1,39 | -0,36% | - |
| 24.02.2025 | 1,48 | 1,49 | 1,35 | 1,39 | -6,08% | - |
| 21.02.2025 | 1,50 | 1,61 | 1,44 | 1,48 | -0,67% | - |
| 20.02.2025 | 1,56 | 1,61 | 1,48 | 1,49 | -6,58% | - |
| 19.02.2025 | 1,55 | 1,73 | 1,52 | 1,60 | 2,57% | - |
| 18.02.2025 | 1,64 | 1,67 | 1,49 | 1,56 | -6,61% | - |
| 17.02.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 1,22% | - |
| 14.02.2025 | 1,72 | 1,77 | 1,61 | 1,65 | -5,19% | - |
| 13.02.2025 | 1,69 | 1,84 | 1,57 | 1,74 | 2,97% | - |
| 12.02.2025 | 1,64 | 1,72 | 1,62 | 1,69 | 0,60% | - |
| 11.02.2025 | 1,67 | 1,84 | 1,60 | 1,68 | -2,90% | - |