1,640$
-0,61%
Echtzeit-Aktienkurs The Glimpse Group Inc.
Bid:
Ask:
Aktienkurse zur The Glimpse Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,67 | 1,68 | 1,64 | 1,64 | -0,49% | 7.800,00 |
| 14.10.2025 | 1,50 | 1,66 | 1,46 | 1,65 | 11,35% | 204.771,00 |
| 13.10.2025 | 1,49 | 1,55 | 1,48 | 1,48 | 1,37% | 92.711,00 |
| 10.10.2025 | 1,63 | 1,63 | 1,43 | 1,46 | -8,18% | 318.488,00 |
| 09.10.2025 | 1,60 | 1,66 | 1,56 | 1,59 | -1,24% | 89.152,00 |
| 08.10.2025 | 1,60 | 1,68 | 1,57 | 1,61 | -1,23% | 242.285,00 |
| 07.10.2025 | 1,70 | 1,73 | 1,57 | 1,63 | -4,12% | 177.704,00 |
| 06.10.2025 | 1,74 | 1,79 | 1,65 | 1,70 | -2,30% | 239.353,00 |
| 03.10.2025 | 1,62 | 1,78 | 1,59 | 1,74 | 12,26% | 47.624,00 |
| 02.10.2025 | 1,46 | 1,57 | 1,40 | 1,55 | 5,44% | 236.614,00 |
| 01.10.2025 | 1,59 | 1,65 | 1,46 | 1,47 | -8,70% | 509.819,00 |
| 30.09.2025 | 1,71 | 1,77 | 1,61 | 1,61 | -11,05% | 652.593,00 |
| 29.09.2025 | 1,70 | 1,85 | 1,65 | 1,81 | 8,38% | 435.471,00 |
| 26.09.2025 | 1,63 | 1,69 | 1,55 | 1,67 | 2,45% | 124.889,00 |
| 25.09.2025 | 1,68 | 1,68 | 1,56 | 1,63 | -2,98% | 128.637,00 |
| 24.09.2025 | 1,63 | 1,75 | 1,60 | 1,68 | 3,70% | 245.810,00 |
| 23.09.2025 | 1,81 | 1,81 | 1,60 | 1,62 | -10,00% | 237.149,00 |
| 22.09.2025 | 1,66 | 1,81 | 1,61 | 1,80 | 8,43% | 480.781,00 |
| 19.09.2025 | 1,70 | 1,72 | 1,56 | 1,66 | -1,19% | 311.874,00 |
| 18.09.2025 | 1,49 | 1,74 | 1,49 | 1,68 | 13,51% | 560.434,00 |
| 17.09.2025 | 1,49 | 1,54 | 1,46 | 1,48 | -1,33% | 56.771,00 |
| 16.09.2025 | 1,52 | 1,52 | 1,44 | 1,50 | 0,00% | 130.103,00 |
| 15.09.2025 | 1,56 | 1,56 | 1,46 | 1,50 | -3,23% | 85.276,00 |
| 12.09.2025 | 1,48 | 1,57 | 1,48 | 1,55 | 5,44% | 116.367,00 |
| 11.09.2025 | 1,45 | 1,50 | 1,40 | 1,47 | 0,00% | 112.510,00 |
| 10.09.2025 | 1,41 | 1,52 | 1,41 | 1,47 | 3,52% | 458.733,00 |
| 09.09.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 2,90% | 69.713,00 |
| 08.09.2025 | 1,38 | 1,45 | 1,36 | 1,38 | -0,36% | 88.672,00 |
| 05.09.2025 | 1,35 | 1,44 | 1,32 | 1,39 | 1,09% | 117.486,00 |
| 04.09.2025 | 1,40 | 1,41 | 1,33 | 1,37 | -3,52% | 101.700,00 |
| 03.09.2025 | 1,50 | 1,54 | 1,39 | 1,42 | -3,40% | 120.094,00 |
| 02.09.2025 | 1,41 | 1,52 | 1,41 | 1,47 | -0,68% | 53.248,00 |
| 29.08.2025 | 1,50 | 1,52 | 1,45 | 1,48 | -1,33% | 70.762,00 |
| 28.08.2025 | 1,41 | 1,52 | 1,36 | 1,50 | 9,49% | 150.578,00 |
| 27.08.2025 | 1,38 | 1,44 | 1,37 | 1,37 | -0,72% | 70.836,00 |
| 26.08.2025 | 1,34 | 1,43 | 1,33 | 1,38 | 2,99% | 85.126,00 |
| 25.08.2025 | 1,38 | 1,45 | 1,33 | 1,34 | -4,29% | 79.318,00 |
| 22.08.2025 | 1,31 | 1,40 | 1,29 | 1,40 | 6,06% | 118.656,00 |
| 21.08.2025 | 1,30 | 1,35 | 1,28 | 1,32 | 0,00% | 51.606,00 |
| 20.08.2025 | 1,34 | 1,39 | 1,27 | 1,32 | -1,49% | 288.228,00 |
| 19.08.2025 | 1,41 | 1,42 | 1,32 | 1,34 | -5,63% | 138.960,00 |
| 18.08.2025 | 1,33 | 1,45 | 1,28 | 1,42 | 6,77% | 208.410,00 |
| 15.08.2025 | 1,33 | 1,35 | 1,30 | 1,33 | 0,00% | 50.288,00 |
| 14.08.2025 | 1,33 | 1,34 | 1,30 | 1,33 | -0,75% | 47.384,00 |
| 13.08.2025 | 1,30 | 1,36 | 1,30 | 1,34 | 0,75% | 61.662,00 |
| 12.08.2025 | 1,26 | 1,36 | 1,26 | 1,33 | 5,56% | 118.770,00 |
| 11.08.2025 | 1,32 | 1,39 | 1,25 | 1,26 | -5,26% | 273.353,00 |
| 08.08.2025 | 1,38 | 1,39 | 1,31 | 1,33 | -4,32% | 185.236,00 |
| 07.08.2025 | 1,46 | 1,46 | 1,38 | 1,39 | -4,47% | 76.321,00 |
| 06.08.2025 | 1,41 | 1,47 | 1,37 | 1,46 | 3,93% | 103.944,00 |
| 05.08.2025 | 1,41 | 1,45 | 1,40 | 1,40 | -0,71% | 49.537,00 |
| 04.08.2025 | 1,42 | 1,47 | 1,38 | 1,41 | 0,36% | 84.610,00 |
| 01.08.2025 | 1,44 | 1,47 | 1,34 | 1,41 | -6,33% | 316.727,00 |
| 31.07.2025 | 1,45 | 1,53 | 1,45 | 1,50 | 4,17% | 132.061,00 |
| 30.07.2025 | 1,57 | 1,58 | 1,43 | 1,44 | -9,43% | 193.269,00 |
| 29.07.2025 | 1,75 | 1,75 | 1,55 | 1,59 | -7,56% | 371.012,00 |
| 28.07.2025 | 1,60 | 1,77 | 1,56 | 1,72 | 7,50% | 333.225,00 |
| 25.07.2025 | 1,64 | 1,64 | 1,55 | 1,60 | 0,00% | 112.622,00 |
| 24.07.2025 | 1,57 | 1,65 | 1,53 | 1,60 | 0,63% | 165.517,00 |
| 23.07.2025 | 1,57 | 1,63 | 1,53 | 1,59 | 0,00% | 149.544,00 |
| 22.07.2025 | 1,64 | 1,65 | 1,52 | 1,59 | -4,22% | 448.082,00 |
| 21.07.2025 | 1,59 | 1,72 | 1,56 | 1,66 | 7,79% | 865.845,00 |
| 18.07.2025 | 1,45 | 1,58 | 1,43 | 1,54 | 4,76% | 369.337,00 |
| 17.07.2025 | 1,42 | 1,50 | 1,37 | 1,47 | 2,08% | 367.828,00 |
| 16.07.2025 | 1,40 | 1,53 | 1,34 | 1,44 | -3,68% | 723.563,00 |
| 15.07.2025 | 1,66 | 1,67 | 1,49 | 1,50 | -10,48% | 13.323.387,00 |
| 14.07.2025 | 1,60 | 1,78 | 1,54 | 1,67 | 4,38% | 476.038,00 |
| 11.07.2025 | 1,39 | 1,68 | 1,39 | 1,60 | 11,89% | 540.033,00 |
| 10.07.2025 | 1,44 | 1,50 | 1,39 | 1,43 | -2,72% | 84.101,00 |
| 09.07.2025 | 1,42 | 1,50 | 1,40 | 1,47 | 2,08% | 159.253,00 |
| 08.07.2025 | 1,51 | 1,54 | 1,43 | 1,44 | -2,04% | 102.032,00 |
| 07.07.2025 | 1,34 | 1,54 | 1,31 | 1,47 | 8,89% | 400.535,00 |
| 03.07.2025 | 1,34 | 1,37 | 1,31 | 1,35 | 1,50% | 20.186,00 |
| 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 |