29,824$
-0,52%
Echtzeit-Aktienkurs Global Industrial Company
Bid:
Ask:
Aktienkurse zur Global Industrial Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 30,12 | 30,31 | 29,70 | 29,81 | -0,57% | 73.032,00 |
| 12.12.2025 | 30,06 | 30,19 | 29,37 | 29,98 | -0,10% | 88.976,00 |
| 11.12.2025 | 29,44 | 30,01 | 29,44 | 30,01 | 2,63% | 116.561,00 |
| 10.12.2025 | 28,37 | 29,60 | 28,37 | 29,24 | 2,67% | 149.023,00 |
| 09.12.2025 | 28,36 | 28,62 | 28,15 | 28,48 | 0,85% | 56.502,00 |
| 08.12.2025 | 28,13 | 28,69 | 28,13 | 28,24 | 0,43% | 106.477,00 |
| 05.12.2025 | 28,28 | 28,82 | 28,03 | 28,12 | -0,81% | 92.050,00 |
| 04.12.2025 | 28,50 | 28,93 | 28,25 | 28,35 | -1,12% | 97.645,00 |
| 03.12.2025 | 28,64 | 28,73 | 28,34 | 28,67 | 0,81% | 84.044,00 |
| 02.12.2025 | 28,22 | 28,56 | 28,01 | 28,44 | 0,42% | 81.729,00 |
| 01.12.2025 | 28,35 | 28,73 | 28,22 | 28,32 | -1,12% | 113.318,00 |
| 28.11.2025 | 28,56 | 28,65 | 28,40 | 28,64 | 0,25% | 49.364,00 |
| 26.11.2025 | 27,97 | 28,71 | 27,97 | 28,57 | 1,78% | 91.744,00 |
| 25.11.2025 | 27,84 | 28,35 | 27,72 | 28,07 | 1,70% | 102.156,00 |
| 24.11.2025 | 27,42 | 27,60 | 27,03 | 27,60 | 0,33% | 148.992,00 |
| 21.11.2025 | 26,88 | 27,84 | 26,88 | 27,51 | 3,11% | 95.835,00 |
| 20.11.2025 | 27,09 | 27,18 | 26,57 | 26,68 | -0,22% | 73.847,00 |
| 19.11.2025 | 26,83 | 27,29 | 26,73 | 26,74 | -0,59% | 84.855,00 |
| 18.11.2025 | 26,77 | 26,99 | 26,40 | 26,90 | 0,30% | 103.404,00 |
| 17.11.2025 | 27,06 | 27,50 | 26,79 | 26,82 | -0,89% | 120.421,00 |
| 14.11.2025 | 26,76 | 27,14 | 26,60 | 27,06 | 0,59% | 128.901,00 |
| 13.11.2025 | 26,93 | 27,16 | 26,77 | 26,90 | -0,37% | 109.833,00 |
| 12.11.2025 | 26,65 | 27,36 | 26,65 | 27,00 | 1,31% | 97.714,00 |
| 11.11.2025 | 26,91 | 26,97 | 26,55 | 26,65 | -0,86% | 138.361,00 |
| 10.11.2025 | 27,22 | 27,22 | 26,58 | 26,88 | -1,50% | 102.698,00 |
| 07.11.2025 | 27,33 | 27,42 | 27,05 | 27,29 | -0,15% | 133.343,00 |
| 06.11.2025 | 28,06 | 28,06 | 27,12 | 27,33 | -1,09% | 133.110,00 |
| 05.11.2025 | 27,75 | 28,09 | 27,40 | 27,63 | -1,32% | 138.020,00 |
| 04.11.2025 | 28,18 | 28,18 | 27,66 | 28,00 | -0,57% | 119.946,00 |
| 03.11.2025 | 28,21 | 28,74 | 28,09 | 28,16 | -0,91% | 184.890,00 |
| 31.10.2025 | 28,10 | 28,72 | 27,89 | 28,42 | 0,71% | 144.511,00 |
| 30.10.2025 | 28,71 | 29,19 | 27,93 | 28,22 | -1,84% | 218.882,00 |
| 29.10.2025 | 27,33 | 30,25 | 26,61 | 28,75 | -18,11% | 385.052,00 |
| 28.10.2025 | 34,74 | 35,29 | 34,38 | 35,11 | 0,72% | 149.144,00 |
| 27.10.2025 | 35,25 | 35,50 | 34,73 | 34,86 | 0,00% | 116.900,00 |
| 24.10.2025 | 35,23 | 35,31 | 34,81 | 34,86 | -0,40% | 51.681,00 |
| 23.10.2025 | 34,41 | 35,08 | 34,41 | 35,00 | 0,60% | 68.362,00 |
| 22.10.2025 | 35,08 | 35,40 | 34,59 | 34,79 | -0,88% | 74.432,00 |
| 21.10.2025 | 34,64 | 35,32 | 34,60 | 35,10 | 0,78% | 61.571,00 |
| 20.10.2025 | 34,87 | 35,23 | 34,45 | 34,83 | 0,35% | 62.379,00 |
| 17.10.2025 | 34,17 | 34,73 | 33,98 | 34,71 | 1,52% | 81.560,00 |
| 16.10.2025 | 34,31 | 34,46 | 33,87 | 34,19 | -0,35% | 122.651,00 |
| 15.10.2025 | 33,99 | 35,20 | 33,94 | 34,31 | 0,18% | 99.304,00 |
| 14.10.2025 | 33,39 | 34,46 | 33,39 | 34,25 | 1,78% | 102.466,00 |
| 13.10.2025 | 34,03 | 34,54 | 33,57 | 33,65 | -1,49% | 77.812,00 |
| 10.10.2025 | 34,67 | 34,98 | 34,02 | 34,16 | -1,44% | 68.093,00 |
| 09.10.2025 | 35,00 | 35,00 | 34,56 | 34,66 | -0,80% | 66.887,00 |
| 08.10.2025 | 34,50 | 35,24 | 34,50 | 34,94 | 0,69% | 67.269,00 |
| 07.10.2025 | 35,07 | 35,52 | 34,41 | 34,70 | -1,84% | 187.800,00 |
| 06.10.2025 | 35,90 | 35,92 | 35,26 | 35,35 | -1,54% | 77.387,00 |
| 03.10.2025 | 36,30 | 36,37 | 35,58 | 35,90 | -0,24% | 8.628,00 |
| 02.10.2025 | 35,59 | 36,03 | 35,25 | 35,99 | 0,84% | 63.422,00 |
| 01.10.2025 | 36,51 | 36,70 | 35,66 | 35,69 | -2,67% | 68.521,00 |
| 30.09.2025 | 36,34 | 36,79 | 36,19 | 36,67 | 1,02% | 84.055,00 |
| 29.09.2025 | 36,90 | 36,90 | 36,12 | 36,30 | -0,95% | 65.519,00 |
| 26.09.2025 | 36,62 | 36,95 | 36,39 | 36,65 | 0,27% | 54.973,00 |
| 25.09.2025 | 36,54 | 36,75 | 36,28 | 36,55 | -0,30% | 64.606,00 |
| 24.09.2025 | 36,55 | 36,93 | 36,10 | 36,66 | 0,11% | 110.050,00 |
| 23.09.2025 | 37,05 | 37,36 | 36,55 | 36,62 | -0,22% | 91.451,00 |
| 22.09.2025 | 35,94 | 36,76 | 35,45 | 36,70 | 1,80% | 132.343,00 |
| 19.09.2025 | 36,71 | 36,71 | 35,79 | 36,05 | -1,31% | 177.900,00 |
| 18.09.2025 | 36,57 | 36,99 | 36,52 | 36,53 | 0,08% | 114.883,00 |
| 17.09.2025 | 36,93 | 37,49 | 36,39 | 36,50 | -1,16% | 76.873,00 |
| 16.09.2025 | 37,15 | 37,50 | 36,55 | 36,93 | -0,38% | 73.624,00 |
| 15.09.2025 | 37,24 | 37,27 | 36,25 | 37,07 | 0,22% | 99.019,00 |
| 12.09.2025 | 38,14 | 38,20 | 36,97 | 36,99 | -3,57% | 97.990,00 |
| 11.09.2025 | 37,68 | 38,43 | 37,42 | 38,36 | 2,02% | 120.281,00 |
| 10.09.2025 | 37,46 | 37,92 | 37,20 | 37,60 | 0,21% | 89.611,00 |
| 09.09.2025 | 38,16 | 38,38 | 36,88 | 37,52 | -2,44% | 118.885,00 |
| 08.09.2025 | 38,25 | 38,79 | 37,86 | 38,46 | 1,40% | 218.313,00 |
| 05.09.2025 | 38,23 | 38,53 | 37,49 | 37,93 | -0,76% | 163.892,00 |
| 04.09.2025 | 37,29 | 38,30 | 37,20 | 38,22 | 2,38% | 118.828,00 |
| 03.09.2025 | 37,55 | 37,64 | 36,90 | 37,33 | -0,21% | 107.955,00 |
| 02.09.2025 | 36,83 | 37,62 | 36,82 | 37,41 | 0,21% | 159.609,00 |
| 29.08.2025 | 37,47 | 37,71 | 36,98 | 37,33 | -0,19% | 91.410,00 |
| 28.08.2025 | 37,69 | 37,90 | 37,15 | 37,40 | -0,98% | 142.370,00 |
| 27.08.2025 | 37,33 | 37,77 | 37,09 | 37,77 | 0,67% | 140.885,00 |
| 26.08.2025 | 37,18 | 37,61 | 36,99 | 37,52 | 1,13% | 137.723,00 |
| 25.08.2025 | 36,53 | 37,24 | 35,99 | 37,10 | 2,15% | 180.551,00 |
| 22.08.2025 | 35,62 | 36,79 | 35,62 | 36,32 | 2,37% | 234.679,00 |
| 21.08.2025 | 35,33 | 35,73 | 35,10 | 35,48 | 0,25% | 72.114,00 |
| 20.08.2025 | 36,00 | 36,07 | 35,23 | 35,39 | -1,64% | 77.926,00 |
| 19.08.2025 | 36,06 | 36,41 | 35,92 | 35,98 | 0,28% | 98.297,00 |
| 18.08.2025 | 35,25 | 35,88 | 35,02 | 35,88 | 2,54% | 109.677,00 |
| 15.08.2025 | 35,17 | 35,31 | 34,66 | 34,99 | -0,17% | 104.309,00 |
| 14.08.2025 | 35,89 | 36,26 | 34,94 | 35,05 | -2,99% | 117.089,00 |
| 13.08.2025 | 35,59 | 36,43 | 35,40 | 36,13 | 2,09% | 121.066,00 |
| 12.08.2025 | 34,29 | 35,40 | 34,26 | 35,39 | 3,54% | 117.176,00 |
| 11.08.2025 | 34,10 | 34,38 | 33,70 | 34,18 | -1,36% | 119.102,00 |
| 08.08.2025 | 34,74 | 34,80 | 34,18 | 34,65 | 0,38% | 133.515,00 |
| 07.08.2025 | 34,52 | 34,80 | 33,76 | 34,52 | 0,79% | 118.757,00 |
| 06.08.2025 | 34,56 | 34,71 | 33,96 | 34,25 | -0,72% | 115.667,00 |
| 05.08.2025 | 34,61 | 34,90 | 34,05 | 34,50 | -0,06% | 160.594,00 |
| 04.08.2025 | 33,66 | 34,92 | 33,51 | 34,52 | 3,94% | 231.785,00 |
| 01.08.2025 | 33,61 | 33,95 | 33,01 | 33,21 | -2,50% | 195.784,00 |
| 31.07.2025 | 33,64 | 34,47 | 32,50 | 34,06 | -0,93% | 334.346,00 |
| 30.07.2025 | 28,43 | 34,50 | 28,43 | 34,38 | 26,82% | 496.380,00 |
| 29.07.2025 | 27,61 | 27,61 | 27,07 | 27,11 | -1,02% | 114.069,00 |
| 28.07.2025 | 27,54 | 27,77 | 27,03 | 27,39 | -0,51% | 64.201,00 |
| 25.07.2025 | 27,49 | 27,60 | 27,19 | 27,53 | 0,66% | 61.019,00 |