1,010€
-0,79%
Echtzeit-Aktienkurs The Glimpse Group Inc.
Bid:
Ask:
Aktienkurse zur The Glimpse Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,01 | 1,05 | 1,00 | 1,01 | -1,28% | - |
| 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% | - |
| 10.02.2025 | 1,76 | 1,88 | 1,69 | 1,73 | -1,15% | - |
| 07.02.2025 | 1,77 | 1,86 | 1,66 | 1,75 | -1,97% | - |
| 06.02.2025 | 1,64 | 1,81 | 1,60 | 1,78 | 9,20% | - |
| 05.02.2025 | 1,72 | 1,77 | 1,62 | 1,63 | -5,78% | - |
| 04.02.2025 | 1,63 | 1,77 | 1,57 | 1,73 | 6,79% | - |
| 03.02.2025 | 1,63 | 1,66 | 1,52 | 1,62 | -0,92% | - |
| 31.01.2025 | 1,62 | 1,75 | 1,62 | 1,64 | -0,30% | - |
| 30.01.2025 | 1,63 | 1,73 | 1,62 | 1,64 | 0,61% | - |
| 29.01.2025 | 1,62 | 1,74 | 1,61 | 1,63 | -2,69% | - |
| 28.01.2025 | 1,64 | 1,70 | 1,54 | 1,68 | 3,08% | - |
| 27.01.2025 | 1,89 | 1,96 | 1,61 | 1,63 | -16,45% | - |
| 24.01.2025 | 1,80 | 1,95 | 1,74 | 1,95 | 7,46% | - |
| 23.01.2025 | 1,83 | 1,87 | 1,75 | 1,81 | -1,09% | - |
| 22.01.2025 | 1,87 | 1,97 | 1,75 | 1,83 | -0,54% | - |
| 21.01.2025 | 1,89 | 1,96 | 1,68 | 1,84 | -2,13% | - |
| 20.01.2025 | 1,85 | 1,90 | 1,85 | 1,88 | -0,53% | - |
| 17.01.2025 | 1,88 | 2,00 | 1,83 | 1,89 | -1,05% | - |
| 16.01.2025 | 2,02 | 2,16 | 1,82 | 1,91 | -5,91% | - |
| 15.01.2025 | 1,81 | 2,06 | 1,77 | 2,03 | 13,41% | - |
| 14.01.2025 | 1,75 | 2,01 | 1,74 | 1,79 | -0,56% | - |
| 13.01.2025 | 2,04 | 2,10 | 1,62 | 1,80 | -11,33% | - |
| 10.01.2025 | 2,26 | 2,32 | 2,01 | 2,03 | -12,12% | - |
| 09.01.2025 | 2,17 | 2,31 | 2,16 | 2,31 | 5,96% | - |
| 08.01.2025 | 2,37 | 2,37 | 2,00 | 2,18 | -7,23% | - |
| 07.01.2025 | 2,72 | 2,75 | 2,24 | 2,35 | -10,98% | - |
| 06.01.2025 | 2,66 | 2,94 | 2,61 | 2,64 | -2,58% | - |
| 03.01.2025 | 2,74 | 2,79 | 2,44 | 2,71 | 0,00% | 2.000,00 |
| 02.01.2025 | 2,39 | 3,19 | 2,39 | 2,71 | -6,87% | 2.000,00 |
| 30.12.2024 | 2,97 | 3,09 | 2,72 | 2,91 | -1,69% | 4.000,00 |
| 27.12.2024 | 3,21 | 3,66 | 2,88 | 2,96 | -25,63% | 200,00 |
| 23.12.2024 | 3,39 | 4,31 | 3,39 | 3,98 | 19,16% | 2.401,00 |
| 20.12.2024 | 3,04 | 3,79 | 2,51 | 3,34 | 6,37% | 1,00 |
| 19.12.2024 | 3,49 | 6,73 | 2,82 | 3,14 | 2,28% | 18.743,00 |
| 18.12.2024 | 1,78 | 3,08 | 1,61 | 3,07 | 103,31% | 2.000,00 |
| 17.12.2024 | 1,09 | 1,57 | 1,08 | 1,51 | 34,82% | - |
| 16.12.2024 | 1,06 | 1,23 | 1,01 | 1,12 | -3,03% | - |
| 13.12.2024 | 1,16 | 1,33 | 1,05 | 1,16 | -4,94% | - |
| 12.12.2024 | 1,43 | 1,75 | 1,17 | 1,22 | -15,63% | - |
| 11.12.2024 | 1,06 | 1,66 | 0,96 | 1,44 | 34,58% | - |