30,440$
0,13%
Echtzeit-Aktienkurs Global Industrial Company
Bid:
Ask:
Aktienkurse zur Global Industrial Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,25 | 30,90 | 29,99 | 30,40 | 0,00% | 97.492,00 |
| 28.05.2026 | 29,99 | 30,41 | 29,65 | 30,40 | 0,90% | 76.153,00 |
| 27.05.2026 | 30,13 | 30,57 | 30,00 | 30,13 | 0,70% | 86.194,00 |
| 26.05.2026 | 29,72 | 30,23 | 29,69 | 29,92 | 0,61% | 131.288,00 |
| 22.05.2026 | 29,38 | 30,00 | 29,04 | 29,74 | 2,20% | 114.552,00 |
| 21.05.2026 | 29,12 | 29,19 | 28,57 | 29,10 | -0,95% | 156.157,00 |
| 20.05.2026 | 28,91 | 29,38 | 28,64 | 29,38 | 2,58% | 125.625,00 |
| 19.05.2026 | 28,17 | 28,77 | 28,00 | 28,64 | 0,74% | 114.228,00 |
| 18.05.2026 | 28,69 | 29,03 | 28,35 | 28,43 | -1,93% | 135.498,00 |
| 15.05.2026 | 28,91 | 29,08 | 28,56 | 28,99 | 0,28% | 153.495,00 |
| 14.05.2026 | 28,59 | 29,52 | 28,59 | 28,91 | 1,12% | 126.459,00 |
| 13.05.2026 | 29,09 | 29,39 | 28,02 | 28,59 | -1,75% | 142.432,00 |
| 12.05.2026 | 29,00 | 29,25 | 28,50 | 29,10 | 1,36% | 157.744,00 |
| 11.05.2026 | 28,83 | 29,33 | 28,61 | 28,71 | -1,81% | 108.198,00 |
| 08.05.2026 | 30,44 | 30,44 | 28,78 | 29,24 | -3,24% | 99.701,00 |
| 07.05.2026 | 29,94 | 30,64 | 29,59 | 30,22 | 1,58% | 112.192,00 |
| 06.05.2026 | 31,85 | 31,85 | 28,75 | 29,75 | -9,41% | 181.214,00 |
| 05.05.2026 | 32,94 | 33,96 | 32,84 | 32,84 | -0,27% | 61.647,00 |
| 04.05.2026 | 32,85 | 33,25 | 32,29 | 32,93 | -0,30% | 102.316,00 |
| 01.05.2026 | 32,94 | 33,23 | 32,16 | 33,03 | -0,24% | 125.757,00 |
| 30.04.2026 | 32,84 | 33,41 | 32,82 | 33,11 | 1,60% | 53.013,00 |
| 29.04.2026 | 33,74 | 33,82 | 32,43 | 32,59 | -4,23% | 72.236,00 |
| 28.04.2026 | 34,13 | 34,15 | 33,57 | 34,03 | -0,09% | 53.905,00 |
| 27.04.2026 | 33,88 | 34,48 | 33,67 | 34,06 | 0,71% | 54.193,00 |
| 24.04.2026 | 33,69 | 33,96 | 33,30 | 33,82 | 0,18% | 58.440,00 |
| 23.04.2026 | 33,26 | 34,33 | 33,25 | 33,76 | 2,18% | 76.136,00 |
| 22.04.2026 | 33,88 | 33,95 | 33,03 | 33,04 | -1,90% | 56.058,00 |
| 21.04.2026 | 33,31 | 33,89 | 33,31 | 33,68 | 0,33% | 68.749,00 |
| 20.04.2026 | 33,58 | 33,92 | 33,37 | 33,57 | 0,06% | 86.922,00 |
| 17.04.2026 | 32,79 | 33,95 | 32,78 | 33,55 | 3,52% | 65.678,00 |
| 16.04.2026 | 32,68 | 33,08 | 32,35 | 32,41 | -1,16% | 89.238,00 |
| 15.04.2026 | 33,17 | 33,17 | 32,42 | 32,79 | -1,50% | 72.908,00 |
| 14.04.2026 | 33,45 | 33,58 | 33,12 | 33,29 | -0,63% | 75.514,00 |
| 13.04.2026 | 33,37 | 33,53 | 33,00 | 33,50 | 0,51% | 65.285,00 |
| 10.04.2026 | 33,72 | 33,80 | 33,25 | 33,33 | -1,36% | 79.503,00 |
| 09.04.2026 | 32,98 | 33,79 | 32,82 | 33,79 | 1,99% | 53.968,00 |
| 08.04.2026 | 32,51 | 33,37 | 32,51 | 33,13 | 4,97% | 122.673,00 |
| 07.04.2026 | 31,53 | 32,07 | 31,15 | 31,56 | -0,13% | 90.416,00 |
| 06.04.2026 | 31,16 | 31,74 | 30,83 | 31,60 | 0,73% | 52.351,00 |
| 02.04.2026 | 31,35 | 32,28 | 30,94 | 31,37 | -1,07% | 72.146,00 |
| 01.04.2026 | 31,52 | 32,00 | 31,19 | 31,71 | 0,60% | 65.495,00 |
| 31.03.2026 | 30,94 | 31,80 | 30,67 | 31,52 | 2,20% | 71.129,00 |
| 30.03.2026 | 31,43 | 31,43 | 30,50 | 30,84 | -0,80% | 72.971,00 |
| 27.03.2026 | 31,16 | 31,30 | 30,83 | 31,09 | -0,64% | 74.836,00 |
| 26.03.2026 | 31,68 | 32,17 | 31,23 | 31,29 | -1,85% | 68.157,00 |
| 25.03.2026 | 32,45 | 32,47 | 31,14 | 31,88 | 0,73% | 64.256,00 |
| 24.03.2026 | 31,12 | 31,99 | 30,60 | 31,65 | 1,34% | 90.387,00 |
| 23.03.2026 | 30,83 | 31,70 | 30,83 | 31,23 | 3,10% | 112.614,00 |
| 20.03.2026 | 30,35 | 30,47 | 29,76 | 30,29 | -0,39% | 175.984,00 |
| 19.03.2026 | 29,86 | 30,62 | 29,33 | 30,41 | 1,37% | 211.271,00 |
| 18.03.2026 | 30,00 | 30,61 | 29,94 | 30,00 | -1,61% | 85.930,00 |
| 17.03.2026 | 31,17 | 31,27 | 30,33 | 30,49 | -1,55% | 87.873,00 |
| 16.03.2026 | 30,98 | 31,31 | 30,78 | 30,97 | 0,98% | 122.747,00 |
| 13.03.2026 | 30,74 | 31,29 | 30,17 | 30,67 | -0,58% | 96.267,00 |
| 12.03.2026 | 31,29 | 31,90 | 30,81 | 30,85 | -2,65% | 166.725,00 |
| 11.03.2026 | 31,46 | 31,69 | 30,74 | 31,69 | 0,51% | 121.045,00 |
| 10.03.2026 | 31,55 | 32,08 | 31,35 | 31,53 | -0,60% | 100.100,00 |
| 09.03.2026 | 31,16 | 31,83 | 30,49 | 31,72 | -0,69% | 128.424,00 |
| 06.03.2026 | 32,22 | 32,49 | 31,54 | 31,94 | -2,53% | 123.837,00 |
| 05.03.2026 | 33,04 | 33,36 | 32,64 | 32,77 | -1,50% | 137.337,00 |
| 04.03.2026 | 33,47 | 33,80 | 33,06 | 33,27 | 0,21% | 106.386,00 |
| 03.03.2026 | 33,16 | 33,24 | 32,06 | 33,20 | -1,45% | 132.673,00 |
| 02.03.2026 | 32,67 | 33,69 | 32,54 | 33,69 | 2,15% | 133.931,00 |
| 27.02.2026 | 32,93 | 33,35 | 32,53 | 32,98 | -0,84% | 108.317,00 |
| 26.02.2026 | 33,31 | 33,81 | 32,43 | 33,26 | 0,12% | 152.746,00 |
| 25.02.2026 | 33,15 | 34,39 | 32,50 | 33,22 | 7,40% | 189.789,00 |
| 24.02.2026 | 31,17 | 31,33 | 30,86 | 30,93 | 0,03% | 84.707,00 |
| 23.02.2026 | 31,98 | 31,98 | 30,85 | 30,92 | -3,41% | 90.157,00 |
| 20.02.2026 | 31,80 | 32,41 | 31,48 | 32,01 | 0,38% | 160.696,00 |
| 19.02.2026 | 31,39 | 32,07 | 31,15 | 31,89 | 1,27% | 95.987,00 |
| 18.02.2026 | 31,78 | 31,99 | 31,31 | 31,49 | -0,97% | 113.525,00 |
| 17.02.2026 | 32,20 | 32,23 | 31,58 | 31,80 | -1,15% | 85.507,00 |
| 13.02.2026 | 32,01 | 32,47 | 31,61 | 32,17 | 0,56% | 51.931,00 |
| 12.02.2026 | 33,11 | 33,11 | 31,84 | 31,99 | -2,85% | 78.528,00 |
| 11.02.2026 | 32,99 | 33,16 | 32,68 | 32,93 | 0,27% | 91.042,00 |
| 10.02.2026 | 32,68 | 33,56 | 32,05 | 32,84 | 1,11% | 61.939,00 |
| 09.02.2026 | 32,76 | 32,93 | 32,39 | 32,48 | -0,61% | 64.013,00 |
| 06.02.2026 | 32,17 | 32,93 | 31,56 | 32,68 | 1,49% | 118.470,00 |
| 05.02.2026 | 32,48 | 32,60 | 31,98 | 32,20 | -1,23% | 93.923,00 |
| 04.02.2026 | 32,14 | 32,72 | 31,71 | 32,60 | 2,39% | 69.575,00 |
| 03.02.2026 | 31,27 | 31,97 | 31,12 | 31,84 | 1,40% | 82.935,00 |
| 02.02.2026 | 30,61 | 31,72 | 30,45 | 31,40 | 2,75% | 100.802,00 |
| 30.01.2026 | 30,22 | 30,68 | 30,08 | 30,56 | -0,03% | 121.524,00 |
| 29.01.2026 | 30,14 | 30,60 | 29,97 | 30,57 | 1,80% | 72.346,00 |
| 28.01.2026 | 30,28 | 30,38 | 30,00 | 30,03 | -0,76% | 74.346,00 |
| 27.01.2026 | 30,22 | 30,35 | 29,94 | 30,26 | -0,16% | 102.913,00 |
| 26.01.2026 | 30,77 | 31,20 | 30,26 | 30,31 | -0,95% | 60.351,00 |
| 23.01.2026 | 31,30 | 31,30 | 30,46 | 30,60 | -2,52% | 64.789,00 |
| 22.01.2026 | 31,59 | 31,85 | 30,66 | 31,39 | -0,16% | 82.668,00 |
| 21.01.2026 | 31,10 | 31,58 | 30,92 | 31,44 | 1,85% | 245.433,00 |
| 20.01.2026 | 30,82 | 31,04 | 30,72 | 30,87 | -1,69% | 51.376,00 |
| 16.01.2026 | 31,60 | 31,75 | 31,26 | 31,40 | -0,79% | 97.648,00 |
| 15.01.2026 | 31,28 | 31,77 | 31,28 | 31,65 | 1,09% | 81.314,00 |
| 14.01.2026 | 31,37 | 31,45 | 31,19 | 31,31 | 0,22% | 81.862,00 |
| 13.01.2026 | 31,12 | 31,44 | 31,03 | 31,24 | 0,61% | 56.774,00 |
| 12.01.2026 | 30,84 | 31,24 | 30,84 | 31,05 | 0,65% | 42.361,00 |
| 09.01.2026 | 31,06 | 31,14 | 30,58 | 30,85 | -0,13% | 69.069,00 |
| 08.01.2026 | 29,83 | 31,04 | 29,83 | 30,89 | 2,97% | 98.641,00 |
| 07.01.2026 | 30,33 | 30,33 | 29,75 | 30,00 | -0,66% | 60.860,00 |
| 06.01.2026 | 29,97 | 30,46 | 29,91 | 30,20 | 0,17% | 88.129,00 |