0,840€
-4,87%
Echtzeit-Aktienkurs GLIMPSE GROUP INC. -,001
Bid:
Ask:
Aktienkurse zur GLIMPSE GROUP INC. -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 0,92 | 0,99 | 0,88 | 0,88 | -6,56% | - |
| 10.12.2025 | 0,95 | 0,96 | 0,94 | 0,95 | 3,28% | - |
| 09.12.2025 | 0,90 | 0,97 | 0,90 | 0,92 | 1,33% | - |
| 08.12.2025 | 0,95 | 0,97 | 0,90 | 0,90 | 0,33% | - |
| 05.12.2025 | 0,95 | 1,02 | 0,90 | 0,90 | -5,56% | - |
| 04.12.2025 | 0,92 | 0,96 | 0,89 | 0,95 | 7,08% | - |
| 03.12.2025 | 0,91 | 0,93 | 0,88 | 0,89 | -2,20% | - |
| 02.12.2025 | 0,95 | 0,98 | 0,90 | 0,91 | -3,70% | - |
| 01.12.2025 | 1,03 | 1,11 | 0,95 | 0,95 | -16,74% | - |
| 28.11.2025 | 1,03 | 1,18 | 0,97 | 1,14 | 11,27% | - |
| 26.11.2025 | 0,97 | 1,07 | 0,96 | 1,02 | 4,29% | - |
| 25.11.2025 | 0,99 | 1,01 | 0,96 | 0,98 | 0,82% | - |
| 24.11.2025 | 0,94 | 1,05 | 0,93 | 0,97 | 6,83% | - |
| 19.11.2025 | 0,90 | 0,92 | 0,90 | 0,91 | -1,63% | - |
| 18.11.2025 | 0,94 | 0,95 | 0,91 | 0,92 | -1,07% | - |
| 17.11.2025 | 1,05 | 1,17 | 0,93 | 0,93 | -10,29% | - |
| 14.11.2025 | 1,07 | 1,20 | 1,03 | 1,04 | -5,88% | - |
| 13.11.2025 | 1,19 | 1,22 | 1,11 | 1,11 | -3,91% | - |
| 12.11.2025 | 1,15 | 1,23 | 1,14 | 1,15 | 0,44% | - |
| 11.11.2025 | 1,12 | 1,18 | 1,10 | 1,15 | 3,15% | - |
| 10.11.2025 | 1,18 | 1,28 | 1,11 | 1,11 | -3,06% | - |
| 07.11.2025 | 1,16 | 1,24 | 1,13 | 1,15 | -2,97% | - |
| 06.11.2025 | 1,32 | 1,32 | 1,18 | 1,18 | -8,53% | - |
| 05.11.2025 | 1,25 | 1,30 | 1,22 | 1,29 | 6,61% | - |
| 04.11.2025 | 1,37 | 1,39 | 1,21 | 1,21 | -12,95% | - |
| 03.11.2025 | 1,38 | 1,46 | 1,26 | 1,39 | 1,09% | - |
| 31.10.2025 | 1,33 | 1,40 | 1,33 | 1,38 | 1,48% | - |
| 30.10.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 1,12% | - |
| 29.10.2025 | 1,37 | 1,42 | 1,34 | 1,34 | -2,55% | 1.998,00 |
| 28.10.2025 | 1,40 | 1,44 | 1,36 | 1,38 | -4,18% | - |
| 27.10.2025 | 1,37 | 1,47 | 1,37 | 1,44 | 2,50% | - |
| 24.10.2025 | 1,39 | 1,41 | 1,37 | 1,40 | 8,11% | - |
| 22.10.2025 | 1,36 | 1,37 | 1,27 | 1,30 | -7,83% | - |
| 21.10.2025 | 1,38 | 1,42 | 1,32 | 1,41 | 4,46% | - |
| 20.10.2025 | 1,29 | 1,38 | 1,27 | 1,35 | 7,60% | - |
| 17.10.2025 | 1,28 | 1,32 | 1,23 | 1,25 | -8,09% | - |
| 15.10.2025 | 1,43 | 1,49 | 1,33 | 1,36 | 11,48% | - |
| 14.10.2025 | 1,27 | 1,43 | 1,22 | 1,22 | -6,51% | - |
| 13.10.2025 | 1,22 | 1,34 | 1,22 | 1,31 | 0,38% | - |
| 10.10.2025 | 1,38 | 1,43 | 1,28 | 1,30 | -5,45% | - |
| 09.10.2025 | 1,39 | 1,39 | 1,37 | 1,38 | 1,85% | - |
| 08.10.2025 | 1,39 | 1,47 | 1,35 | 1,35 | -3,23% | - |
| 07.10.2025 | 1,46 | 1,48 | 1,37 | 1,40 | -5,74% | - |
| 06.10.2025 | 1,50 | 1,53 | 1,42 | 1,48 | 0,68% | - |
| 03.10.2025 | 1,32 | 1,52 | 1,32 | 1,47 | 16,21% | - |
| 02.10.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 2,85% | - |
| 01.10.2025 | 1,38 | 1,39 | 1,23 | 1,23 | -11,83% | - |
| 30.09.2025 | 1,52 | 1,54 | 1,34 | 1,40 | -7,92% | - |
| 29.09.2025 | 1,44 | 1,53 | 1,42 | 1,52 | 9,39% | - |
| 26.09.2025 | 1,40 | 1,42 | 1,35 | 1,39 | 0,36% | - |
| 24.09.2025 | 1,38 | 1,44 | 1,38 | 1,38 | -8,00% | - |
| 22.09.2025 | 1,41 | 1,52 | 1,38 | 1,50 | 5,63% | - |
| 19.09.2025 | 1,40 | 1,42 | 1,39 | 1,42 | -0,70% | - |
| 18.09.2025 | 1,26 | 1,47 | 1,26 | 1,43 | 10,85% | - |
| 17.09.2025 | 1,25 | 1,30 | 1,25 | 1,29 | 4,88% | - |
| 16.09.2025 | 1,30 | 1,34 | 1,23 | 1,23 | -3,53% | - |
| 15.09.2025 | 1,33 | 1,35 | 1,25 | 1,28 | 2,82% | - |
| 11.09.2025 | 1,26 | 1,28 | 1,21 | 1,24 | -2,36% | - |
| 10.09.2025 | 1,19 | 1,33 | 1,19 | 1,27 | 4,96% | - |
| 09.09.2025 | 1,17 | 1,23 | 1,17 | 1,21 | 3,42% | - |
| 08.09.2025 | 1,19 | 1,23 | 1,16 | 1,17 | -1,68% | - |
| 05.09.2025 | 1,18 | 1,20 | 1,13 | 1,19 | 1,28% | - |
| 04.09.2025 | 1,22 | 1,23 | 1,15 | 1,18 | -3,29% | - |
| 03.09.2025 | 1,27 | 1,30 | 1,20 | 1,22 | -4,71% | - |
| 02.09.2025 | 1,24 | 1,29 | 1,24 | 1,28 | 0,79% | - |
| 01.09.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -2,32% | - |
| 29.08.2025 | 1,28 | 1,30 | 1,25 | 1,30 | 0,78% | - |
| 28.08.2025 | 1,18 | 1,30 | 1,18 | 1,29 | 7,98% | - |
| 27.08.2025 | 1,19 | 1,24 | 1,17 | 1,19 | 0,42% | - |
| 26.08.2025 | 1,16 | 1,23 | 1,15 | 1,19 | 2,60% | - |
| 25.08.2025 | 1,20 | 1,23 | 1,12 | 1,16 | -2,53% | - |
| 22.08.2025 | 1,14 | 1,22 | 1,12 | 1,19 | 3,49% | - |
| 21.08.2025 | 1,13 | 1,17 | 1,10 | 1,15 | 2,23% | - |
| 20.08.2025 | 1,19 | 1,20 | 1,09 | 1,12 | -1,32% | - |
| 19.08.2025 | 1,18 | 1,21 | 1,13 | 1,14 | -7,35% | - |
| 18.08.2025 | 1,14 | 1,24 | 1,11 | 1,23 | 7,93% | - |
| 15.08.2025 | 1,14 | 1,17 | 1,12 | 1,14 | -1,30% | - |
| 14.08.2025 | 1,14 | 1,17 | 1,12 | 1,15 | 0,00% | - |
| 13.08.2025 | 1,14 | 1,20 | 1,11 | 1,15 | -0,43% | - |
| 12.08.2025 | 1,08 | 1,16 | 1,07 | 1,16 | 5,96% | - |
| 11.08.2025 | 1,15 | 1,20 | 1,09 | 1,09 | -4,39% | - |
| 08.08.2025 | 1,17 | 1,20 | 1,13 | 1,14 | -4,60% | - |
| 07.08.2025 | 1,25 | 1,27 | 1,19 | 1,20 | -4,40% | - |
| 06.08.2025 | 1,29 | 1,29 | 1,20 | 1,25 | 1,63% | - |
| 05.08.2025 | 1,21 | 1,25 | 1,21 | 1,23 | 0,82% | - |
| 04.08.2025 | 1,22 | 1,31 | 1,20 | 1,22 | 1,24% | - |
| 01.08.2025 | 1,30 | 1,30 | 1,18 | 1,21 | -7,66% | - |
| 31.07.2025 | 1,29 | 1,33 | 1,28 | 1,31 | 1,95% | - |
| 30.07.2025 | 1,39 | 1,41 | 1,27 | 1,28 | -6,91% | - |
| 29.07.2025 | 1,50 | 1,54 | 1,36 | 1,38 | -8,03% | - |
| 28.07.2025 | 1,38 | 1,53 | 1,35 | 1,50 | 9,12% | - |
| 25.07.2025 | 1,36 | 1,43 | 1,33 | 1,37 | 0,00% | - |
| 24.07.2025 | 1,36 | 1,41 | 1,30 | 1,37 | 0,74% | - |
| 23.07.2025 | 1,36 | 1,39 | 1,31 | 1,36 | 0,00% | - |
| 22.07.2025 | 1,45 | 1,49 | 1,30 | 1,36 | -4,23% | - |
| 21.07.2025 | 1,30 | 1,47 | 1,30 | 1,42 | 5,97% | - |
| 18.07.2025 | 1,26 | 1,36 | 1,20 | 1,34 | 5,10% | - |
| 17.07.2025 | 1,25 | 1,29 | 1,18 | 1,28 | 4,08% | - |
| 16.07.2025 | 1,21 | 1,33 | 1,12 | 1,23 | -5,04% | 2.177,00 |
| 15.07.2025 | 1,44 | 1,58 | 1,29 | 1,29 | -9,79% | - |