1,350$
1,50%
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 | 1,34 | 1,37 | 1,31 | 1,35 | 1,50% | 19.827,00 |
| 02.07.2025 | 1,30 | 1,35 | 1,26 | 1,33 | 3,10% | 126.470,00 |
| 01.07.2025 | 1,31 | 1,35 | 1,21 | 1,29 | -5,15% | 175.030,00 |
| 30.06.2025 | 1,30 | 1,38 | 1,30 | 1,36 | 4,62% | 70.635,00 |
| 27.06.2025 | 1,31 | 1,35 | 1,26 | 1,30 | -2,26% | 56.413,00 |
| 26.06.2025 | 1,25 | 1,34 | 1,22 | 1,33 | 6,40% | 78.413,00 |
| 25.06.2025 | 1,34 | 1,34 | 1,24 | 1,25 | -6,02% | 76.809,00 |
| 24.06.2025 | 1,30 | 1,35 | 1,29 | 1,33 | 0,76% | 46.302,00 |
| 23.06.2025 | 1,36 | 1,39 | 1,28 | 1,32 | -4,35% | 71.378,00 |
| 20.06.2025 | 1,38 | 1,41 | 1,32 | 1,38 | -1,43% | 101.212,00 |
| 18.06.2025 | 1,40 | 1,41 | 1,38 | 1,40 | 0,00% | 40.447,00 |
| 17.06.2025 | 1,40 | 1,42 | 1,37 | 1,40 | 0,00% | 38.585,00 |
| 16.06.2025 | 1,36 | 1,42 | 1,33 | 1,40 | 3,70% | 60.707,00 |
| 13.06.2025 | 1,43 | 1,53 | 1,31 | 1,35 | -8,16% | 361.825,00 |
| 12.06.2025 | 1,40 | 1,50 | 1,40 | 1,47 | 1,38% | 77.561,00 |
| 11.06.2025 | 1,47 | 1,48 | 1,44 | 1,45 | -1,36% | 53.311,00 |
| 10.06.2025 | 1,55 | 1,55 | 1,34 | 1,47 | -4,55% | 408.713,00 |
| 09.06.2025 | 1,61 | 1,62 | 1,50 | 1,54 | -3,14% | 104.132,00 |
| 06.06.2025 | 1,58 | 1,68 | 1,52 | 1,59 | 0,63% | 107.835,00 |
| 05.06.2025 | 1,65 | 1,71 | 1,56 | 1,58 | -3,66% | 139.990,00 |
| 04.06.2025 | 1,74 | 1,76 | 1,63 | 1,64 | -5,75% | 306.388,00 |
| 03.06.2025 | 1,70 | 1,75 | 1,58 | 1,74 | 2,96% | 285.969,00 |
| 02.06.2025 | 1,51 | 1,74 | 1,50 | 1,69 | 11,18% | 217.759,00 |
| 30.05.2025 | 1,51 | 1,55 | 1,45 | 1,52 | -1,62% | 95.878,00 |
| 29.05.2025 | 1,59 | 1,64 | 1,51 | 1,55 | -1,59% | 66.000,00 |
| 28.05.2025 | 1,61 | 1,66 | 1,48 | 1,57 | -0,63% | 218.167,00 |
| 27.05.2025 | 1,42 | 1,61 | 1,40 | 1,58 | 12,86% | 336.530,00 |
| 23.05.2025 | 1,42 | 1,43 | 1,37 | 1,40 | -1,41% | 28.020,00 |
| 22.05.2025 | 1,33 | 1,44 | 1,27 | 1,42 | 7,58% | 158.232,00 |
| 21.05.2025 | 1,34 | 1,37 | 1,25 | 1,32 | -3,65% | 185.803,00 |
| 20.05.2025 | 1,39 | 1,39 | 1,31 | 1,37 | 0,74% | 95.345,00 |
| 19.05.2025 | 1,31 | 1,40 | 1,30 | 1,36 | 1,49% | 101.086,00 |
| 16.05.2025 | 1,39 | 1,45 | 1,31 | 1,34 | -2,90% | 209.652,00 |
| 15.05.2025 | 1,15 | 1,43 | 1,15 | 1,38 | 18,97% | 585.793,00 |
| 14.05.2025 | 1,21 | 1,23 | 1,15 | 1,16 | -4,13% | 149.799,00 |
| 13.05.2025 | 1,16 | 1,26 | 1,10 | 1,21 | 4,31% | 291.267,00 |
| 12.05.2025 | 1,18 | 1,20 | 1,13 | 1,16 | 1,75% | 70.001,00 |
| 09.05.2025 | 1,15 | 1,19 | 1,12 | 1,14 | -1,72% | 65.273,00 |
| 08.05.2025 | 1,12 | 1,20 | 1,10 | 1,16 | 4,50% | 118.870,00 |
| 07.05.2025 | 1,13 | 1,15 | 1,11 | 1,11 | -2,63% | 34.580,00 |
| 06.05.2025 | 1,16 | 1,20 | 1,12 | 1,14 | -1,72% | 41.800,00 |
| 05.05.2025 | 1,16 | 1,19 | 1,15 | 1,16 | -2,52% | 32.097,00 |
| 02.05.2025 | 1,16 | 1,22 | 1,14 | 1,19 | 3,03% | 77.761,00 |
| 01.05.2025 | 1,17 | 1,18 | 1,13 | 1,16 | 0,00% | 60.636,00 |
| 30.04.2025 | 1,13 | 1,19 | 1,09 | 1,16 | 2,21% | 66.922,00 |
| 29.04.2025 | 1,10 | 1,14 | 1,10 | 1,13 | 0,89% | 28.603,00 |
| 28.04.2025 | 1,13 | 1,15 | 1,09 | 1,12 | -1,75% | 57.459,00 |
| 25.04.2025 | 1,22 | 1,22 | 1,12 | 1,14 | -6,56% | 76.407,00 |
| 24.04.2025 | 1,15 | 1,22 | 1,13 | 1,22 | 6,09% | 122.953,00 |
| 23.04.2025 | 1,12 | 1,17 | 1,10 | 1,15 | 9,52% | 144.178,00 |
| 22.04.2025 | 1,02 | 1,10 | 0,97 | 1,05 | 6,69% | 194.808,00 |
| 21.04.2025 | 1,05 | 1,05 | 0,97 | 0,98 | -3,51% | 72.139,00 |
| 17.04.2025 | 1,05 | 1,06 | 1,01 | 1,02 | -3,77% | 30.186,00 |
| 16.04.2025 | 1,00 | 1,06 | 0,99 | 1,06 | 1,92% | 97.333,00 |
| 15.04.2025 | 1,03 | 1,08 | 1,02 | 1,04 | -0,95% | 30.801,00 |
| 14.04.2025 | 1,02 | 1,08 | 1,01 | 1,05 | 0,96% | 35.529,00 |
| 11.04.2025 | 1,03 | 1,09 | 0,98 | 1,04 | 0,97% | 66.185,00 |
| 10.04.2025 | 1,11 | 1,11 | 1,01 | 1,03 | -7,21% | 68.239,00 |
| 09.04.2025 | 1,02 | 1,13 | 0,99 | 1,11 | 6,73% | 130.176,00 |
| 08.04.2025 | 1,07 | 1,08 | 1,02 | 1,04 | 0,97% | 72.936,00 |
| 07.04.2025 | 1,00 | 1,10 | 0,96 | 1,03 | -1,90% | 271.479,00 |
| 04.04.2025 | 1,12 | 1,13 | 1,05 | 1,05 | -7,08% | 219.782,00 |
| 03.04.2025 | 1,15 | 1,18 | 1,12 | 1,13 | -5,83% | 76.646,00 |
| 02.04.2025 | 1,18 | 1,24 | 1,13 | 1,20 | -0,83% | 52.808,00 |
| 01.04.2025 | 1,15 | 1,24 | 1,12 | 1,21 | 4,31% | 75.520,00 |
| 31.03.2025 | 1,16 | 1,18 | 1,10 | 1,16 | 0,87% | 149.882,00 |
| 28.03.2025 | 1,29 | 1,33 | 1,13 | 1,15 | -9,45% | 257.206,00 |
| 27.03.2025 | 1,29 | 1,29 | 1,24 | 1,27 | -1,55% | 49.788,00 |
| 26.03.2025 | 1,40 | 1,40 | 1,26 | 1,29 | -7,86% | 211.637,00 |
| 25.03.2025 | 1,24 | 1,44 | 1,23 | 1,40 | 12,90% | 520.243,00 |
| 24.03.2025 | 1,32 | 1,32 | 1,23 | 1,24 | -4,62% | 73.588,00 |
| 21.03.2025 | 1,20 | 1,37 | 1,20 | 1,30 | 5,69% | 149.433,00 |
| 20.03.2025 | 1,23 | 1,30 | 1,20 | 1,23 | 0,82% | 56.958,00 |
| 19.03.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -0,81% | 103.829,00 |
| 18.03.2025 | 1,26 | 1,30 | 1,21 | 1,23 | -3,15% | 70.018,00 |
| 17.03.2025 | 1,20 | 1,32 | 1,20 | 1,27 | 5,83% | 186.797,00 |
| 14.03.2025 | 1,20 | 1,27 | 1,18 | 1,20 | 0,00% | 77.845,00 |
| 13.03.2025 | 1,27 | 1,27 | 1,17 | 1,20 | -7,69% | 134.285,00 |
| 12.03.2025 | 1,29 | 1,37 | 1,27 | 1,30 | -1,52% | 58.000,00 |
| 11.03.2025 | 1,23 | 1,36 | 1,22 | 1,32 | 5,18% | 114.616,00 |
| 10.03.2025 | 1,31 | 1,32 | 1,22 | 1,26 | -5,64% | 109.248,00 |
| 07.03.2025 | 1,23 | 1,33 | 1,23 | 1,33 | 9,02% | 204.421,00 |
| 06.03.2025 | 1,28 | 1,36 | 1,19 | 1,22 | -3,94% | 260.660,00 |
| 05.03.2025 | 1,24 | 1,30 | 1,21 | 1,27 | 1,20% | 92.821,00 |
| 04.03.2025 | 1,20 | 1,30 | 1,16 | 1,26 | 3,29% | 172.412,00 |
| 03.03.2025 | 1,27 | 1,30 | 1,21 | 1,22 | -5,81% | 99.923,00 |
| 28.02.2025 | 1,35 | 1,36 | 1,27 | 1,29 | -6,52% | 276.240,00 |
| 27.02.2025 | 1,43 | 1,47 | 1,37 | 1,38 | -4,17% | 83.618,00 |
| 26.02.2025 | 1,45 | 1,50 | 1,39 | 1,44 | -1,37% | 191.044,00 |
| 25.02.2025 | 1,43 | 1,50 | 1,35 | 1,46 | 0,69% | 238.080,00 |
| 24.02.2025 | 1,51 | 1,52 | 1,41 | 1,45 | -6,45% | 310.136,00 |
| 21.02.2025 | 1,56 | 1,60 | 1,50 | 1,55 | -1,27% | 270.793,00 |
| 20.02.2025 | 1,65 | 1,66 | 1,55 | 1,57 | -5,99% | 224.781,00 |
| 19.02.2025 | 1,61 | 1,73 | 1,61 | 1,67 | 3,09% | 200.223,00 |
| 18.02.2025 | 1,70 | 1,72 | 1,55 | 1,62 | -6,90% | 348.810,00 |
| 14.02.2025 | 1,79 | 1,82 | 1,68 | 1,74 | -3,87% | 272.339,00 |
| 13.02.2025 | 1,80 | 1,87 | 1,55 | 1,81 | 3,43% | 762.971,00 |
| 12.02.2025 | 1,68 | 1,79 | 1,68 | 1,75 | 0,57% | 224.965,00 |
| 11.02.2025 | 1,76 | 1,82 | 1,65 | 1,74 | -1,69% | 466.575,00 |
| 10.02.2025 | 1,83 | 1,97 | 1,74 | 1,77 | -2,21% | 275.451,00 |