1,210€
1,89%
Echtzeit-Aktienkurs GLOBEX MINING ENTPRS INC.
Bid:
Ask:
Aktienkurse zur GLOBEX MINING ENTPRS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 1,18 | 1,22 | 1,18 | 1,21 | 1,68% | - |
| 19.06.2026 | 1,18 | 1,22 | 1,17 | 1,19 | -2,06% | 2.400,00 |
| 18.06.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -3,96% | - |
| 17.06.2026 | 1,19 | 1,28 | 1,19 | 1,26 | 3,70% | - |
| 16.06.2026 | 1,22 | 1,22 | 1,18 | 1,22 | 2,96% | 2.200,00 |
| 15.06.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 1,94% | 400,00 |
| 12.06.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 4,50% | 1.205,00 |
| 11.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | 1,00 |
| 10.06.2026 | 1,16 | 1,16 | 1,08 | 1,09 | -5,42% | - |
| 09.06.2026 | 1,18 | 1,20 | 1,15 | 1,15 | -3,76% | 2.000,00 |
| 08.06.2026 | 1,21 | 1,25 | 1,19 | 1,20 | -1,44% | - |
| 05.06.2026 | 1,26 | 1,27 | 1,21 | 1,22 | -4,89% | - |
| 04.06.2026 | 1,24 | 1,28 | 1,19 | 1,28 | 0,59% | - |
| 03.06.2026 | 1,29 | 1,29 | 1,27 | 1,27 | 2,21% | - |
| 02.06.2026 | 1,29 | 1,29 | 1,24 | 1,24 | -3,87% | - |
| 01.06.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -1,71% | - |
| 29.05.2026 | 1,32 | 1,32 | 1,30 | 1,32 | 2,53% | - |
| 28.05.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -1,54% | - |
| 26.05.2026 | 1,29 | 1,31 | 1,28 | 1,30 | -0,19% | - |
| 25.05.2026 | 1,27 | 1,34 | 1,27 | 1,31 | 1,36% | 4.000,00 |
| 22.05.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -0,19% | 4.150,00 |
| 21.05.2026 | 1,30 | 1,34 | 1,28 | 1,29 | -0,58% | 1.150,00 |
| 20.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,44% | 1.000,00 |
| 19.05.2026 | 1,39 | 1,40 | 1,33 | 1,33 | -5,34% | - |
| 18.05.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -3,27% | - |
| 15.05.2026 | 1,44 | 1,45 | 1,44 | 1,45 | -0,85% | - |
| 14.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,53% | - |
| 13.05.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 0,89% | - |
| 12.05.2026 | 1,42 | 1,43 | 1,40 | 1,40 | -3,11% | 350,00 |
| 11.05.2026 | 1,43 | 1,47 | 1,43 | 1,45 | 1,05% | 1.035,00 |
| 08.05.2026 | 1,41 | 1,45 | 1,37 | 1,43 | -1,04% | - |
| 07.05.2026 | 1,45 | 1,45 | 1,44 | 1,45 | 3,21% | 60,00 |
| 06.05.2026 | 1,39 | 1,48 | 1,39 | 1,40 | 0,54% | - |
| 05.05.2026 | 1,39 | 1,43 | 1,39 | 1,40 | -0,71% | - |
| 04.05.2026 | 1,40 | 1,43 | 1,37 | 1,41 | -0,88% | - |
| 30.04.2026 | 1,39 | 1,42 | 1,37 | 1,42 | 0,18% | 480,00 |
| 29.04.2026 | 1,42 | 1,42 | 1,41 | 1,42 | -0,18% | - |
| 28.04.2026 | 1,45 | 1,46 | 1,40 | 1,42 | -2,41% | 1.100,00 |
| 27.04.2026 | 1,46 | 1,49 | 1,45 | 1,45 | 1,04% | - |
| 24.04.2026 | 1,45 | 1,45 | 1,43 | 1,44 | -3,04% | - |
| 23.04.2026 | 1,48 | 1,50 | 1,48 | 1,48 | 3,31% | - |
| 22.04.2026 | 1,45 | 1,45 | 1,43 | 1,44 | -5,44% | 350,00 |
| 21.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 5,75% | - |
| 20.04.2026 | 1,45 | 1,45 | 1,40 | 1,44 | -2,55% | 2.542,00 |
| 17.04.2026 | 1,45 | 1,49 | 1,44 | 1,47 | -0,17% | 360,00 |
| 16.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | - |
| 15.04.2026 | 1,53 | 1,53 | 1,47 | 1,47 | -0,34% | - |
| 14.04.2026 | 1,52 | 1,54 | 1,48 | 1,48 | -0,67% | - |
| 13.04.2026 | 1,48 | 1,49 | 1,46 | 1,49 | -1,82% | 683,00 |
| 10.04.2026 | 1,51 | 1,52 | 1,51 | 1,51 | 1,34% | - |
| 09.04.2026 | 1,52 | 1,52 | 1,48 | 1,49 | -2,93% | - |
| 08.04.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 3,54% | - |
| 07.04.2026 | 1,60 | 1,60 | 1,49 | 1,49 | -5,26% | - |
| 02.04.2026 | 1,60 | 1,60 | 1,49 | 1,57 | -0,32% | 1.000,00 |
| 01.04.2026 | 1,55 | 1,60 | 1,53 | 1,57 | 1,13% | 2.000,00 |
| 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 |