1,550€
4,73%
Echtzeit-Aktienkurs Globex Mining Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Globex Mining Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,48 | 1,58 | 1,48 | 1,56 | 5,07% | 350,00 |
| 30.03.2026 | 1,46 | 1,50 | 1,44 | 1,48 | -0,50% | - |
| 27.03.2026 | 1,43 | 1,49 | 1,41 | 1,49 | 1,19% | - |
| 26.03.2026 | 1,47 | 1,48 | 1,47 | 1,47 | -1,18% | - |
| 25.03.2026 | 1,45 | 1,49 | 1,43 | 1,49 | 6,44% | 2.800,00 |
| 24.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 4,29% | - |
| 23.03.2026 | 1,38 | 1,38 | 1,30 | 1,34 | -4,46% | 1.700,00 |
| 20.03.2026 | 1,49 | 1,51 | 1,39 | 1,40 | -4,10% | 1.057,00 |
| 19.03.2026 | 1,61 | 1,61 | 1,46 | 1,46 | -13,84% | 2.795,00 |
| 18.03.2026 | 1,70 | 1,70 | 1,69 | 1,70 | 1,04% | - |
| 17.03.2026 | 1,74 | 1,74 | 1,67 | 1,68 | -0,59% | - |
| 16.03.2026 | 1,71 | 1,76 | 1,68 | 1,69 | -5,06% | - |
| 13.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 4,71% | - |
| 12.03.2026 | 1,70 | 1,70 | 1,68 | 1,70 | 2,72% | - |
| 11.03.2026 | 1,62 | 1,66 | 1,61 | 1,66 | 3,92% | 9.036,00 |
| 10.03.2026 | 1,58 | 1,60 | 1,57 | 1,59 | -0,47% | - |
| 09.03.2026 | 1,60 | 1,61 | 1,60 | 1,60 | 2,89% | - |
| 06.03.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 1,97% | 300,00 |
| 05.03.2026 | 1,58 | 1,68 | 1,52 | 1,53 | -4,84% | 1.000,00 |
| 04.03.2026 | 1,54 | 1,62 | 1,53 | 1,60 | -2,73% | 1.000,00 |
| 03.03.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 1,38% | 1.100,00 |
| 02.03.2026 | 1,57 | 1,64 | 1,55 | 1,63 | 4,50% | 1.600,00 |
| 27.02.2026 | 1,57 | 1,65 | 1,55 | 1,56 | -0,16% | - |
| 26.02.2026 | 1,56 | 1,56 | 1,55 | 1,56 | -2,66% | 2.500,00 |
| 25.02.2026 | 1,60 | 1,61 | 1,60 | 1,60 | 0,63% | - |
| 24.02.2026 | 1,59 | 1,63 | 1,57 | 1,59 | 0,95% | - |
| 23.02.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -1,87% | 1.000,00 |
| 20.02.2026 | 1,62 | 1,62 | 1,60 | 1,61 | 0,78% | - |
| 19.02.2026 | 1,76 | 1,76 | 1,51 | 1,59 | -9,90% | - |
| 18.02.2026 | 1,76 | 1,77 | 1,76 | 1,77 | -0,42% | 900,00 |
| 17.02.2026 | 1,81 | 1,82 | 1,69 | 1,78 | -1,80% | 3.000,00 |
| 16.02.2026 | 1,77 | 1,81 | 1,76 | 1,81 | 8,07% | 3.001,00 |
| 13.02.2026 | 1,68 | 1,68 | 1,66 | 1,67 | 1,52% | 1.200,00 |
| 12.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,05% | 1.000,00 |
| 11.02.2026 | 1,63 | 1,67 | 1,62 | 1,67 | 2,62% | - |
| 10.02.2026 | 1,58 | 1,63 | 1,58 | 1,62 | 10,37% | - |
| 09.02.2026 | 1,50 | 1,51 | 1,47 | 1,47 | 1,38% | - |
| 06.02.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -6,90% | 1.000,00 |
| 05.02.2026 | 1,55 | 1,56 | 1,53 | 1,56 | -0,64% | - |
| 04.02.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 5,91% | 1.650,00 |
| 03.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -2,95% | - |
| 02.02.2026 | 1,49 | 1,53 | 1,42 | 1,53 | -3,33% | 1.181,00 |
| 30.01.2026 | 1,57 | 1,58 | 1,57 | 1,58 | 0,64% | - |
| 29.01.2026 | 1,58 | 1,60 | 1,55 | 1,57 | -1,72% | 641,00 |
| 28.01.2026 | 1,59 | 1,64 | 1,57 | 1,60 | 1,11% | 903,00 |
| 27.01.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -2,02% | - |
| 26.01.2026 | 1,68 | 1,73 | 1,61 | 1,61 | -0,62% | 11.900,00 |
| 23.01.2026 | 1,62 | 1,62 | 1,61 | 1,62 | -1,22% | - |
| 22.01.2026 | 1,53 | 1,67 | 1,52 | 1,64 | 7,54% | 4.900,00 |
| 21.01.2026 | 1,51 | 1,53 | 1,51 | 1,53 | 2,01% | - |
| 20.01.2026 | 1,49 | 1,50 | 1,45 | 1,50 | 0,50% | 1.000,00 |
| 19.01.2026 | 1,53 | 1,54 | 1,47 | 1,49 | -0,34% | 400,00 |
| 16.01.2026 | 1,53 | 1,53 | 1,46 | 1,49 | -1,32% | 4.600,00 |
| 15.01.2026 | 1,53 | 1,53 | 1,51 | 1,51 | 3,60% | 3.000,00 |
| 14.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,28% | - |
| 13.01.2026 | 1,35 | 1,43 | 1,34 | 1,43 | 8,35% | 7.755,00 |
| 12.01.2026 | 1,22 | 1,32 | 1,22 | 1,32 | 9,79% | 1.000,00 |
| 09.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 1,69% | - |
| 08.01.2026 | 1,17 | 1,22 | 1,16 | 1,18 | 1,07% | 1.160,00 |
| 07.01.2026 | 1,17 | 1,18 | 1,14 | 1,17 | 2,64% | 4.500,00 |
| 06.01.2026 | 1,15 | 1,18 | 1,13 | 1,14 | -1,73% | 3.000,00 |
| 05.01.2026 | 1,07 | 1,16 | 1,06 | 1,16 | 9,72% | 6.500,00 |
| 02.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,71% | - |
| 30.12.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -1,85% | - |
| 29.12.2025 | 1,07 | 1,09 | 1,07 | 1,08 | -1,14% | - |
| 23.12.2025 | 1,10 | 1,12 | 1,10 | 1,10 | 0,23% | 10.000,00 |
| 22.12.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 1,39% | - |
| 19.12.2025 | 1,07 | 1,09 | 1,07 | 1,08 | -1,37% | - |
| 18.12.2025 | 1,10 | 1,11 | 1,07 | 1,09 | 4,55% | - |
| 16.12.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -3,02% | - |
| 15.12.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -1,15% | - |
| 12.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,68% | - |
| 11.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,35% | - |
| 10.12.2025 | 1,10 | 1,12 | 1,09 | 1,11 | 3,73% | 500,00 |
| 09.12.2025 | 1,04 | 1,10 | 1,03 | 1,07 | 2,88% | 9.568,00 |
| 08.12.2025 | 1,05 | 1,06 | 1,04 | 1,04 | -0,95% | - |
| 05.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,41% | - |
| 04.12.2025 | 1,09 | 1,09 | 1,02 | 1,07 | -2,73% | - |
| 03.12.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,46% | - |
| 02.12.2025 | 1,09 | 1,11 | 1,08 | 1,09 | -3,53% | - |
| 01.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,22% | - |
| 28.11.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 2,03% | - |
| 27.11.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -0,23% | - |
| 26.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 3,02% | - |
| 25.11.2025 | 1,04 | 1,08 | 1,03 | 1,08 | 4,87% | 2.500,00 |
| 24.11.2025 | 1,05 | 1,06 | 1,01 | 1,03 | -0,24% | - |
| 21.11.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -3,29% | - |
| 20.11.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 2,16% | - |
| 19.11.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -0,48% | - |
| 18.11.2025 | 1,06 | 1,08 | 1,04 | 1,05 | 0,48% | 2.000,00 |
| 17.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,24% | - |
| 14.11.2025 | 1,07 | 1,08 | 1,04 | 1,04 | -6,09% | - |
| 13.11.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 3,50% | 1.300,00 |
| 12.11.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,23% | - |
| 11.11.2025 | 1,05 | 1,09 | 1,04 | 1,07 | 1,18% | - |
| 10.11.2025 | 1,02 | 1,08 | 1,02 | 1,06 | 4,69% | 8.600,00 |
| 07.11.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -5,15% | - |
| 06.11.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 3,89% | - |
| 05.11.2025 | 1,03 | 1,03 | 1,02 | 1,03 | -5,08% | 2.988,00 |
| 04.11.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 1,64% | - |