1,450$
-7,64%
Echtzeit-Aktienkurs GLOBUS MARITIME DL -,004
Bid:
Ask:
Aktienkurse zur GLOBUS MARITIME DL -,004 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,52 | 1,52 | 1,43 | 1,46 | -7,01% | 164.347,00 |
| 11.12.2025 | 1,68 | 1,69 | 1,57 | 1,57 | -8,19% | 159.906,00 |
| 10.12.2025 | 1,84 | 1,89 | 1,70 | 1,71 | -8,06% | 204.401,00 |
| 09.12.2025 | 1,99 | 1,99 | 1,82 | 1,86 | -1,11% | 163.107,00 |
| 08.12.2025 | 1,80 | 1,93 | 1,72 | 1,88 | 4,49% | 237.596,00 |
| 05.12.2025 | 1,85 | 1,85 | 1,73 | 1,80 | -2,17% | 195.465,00 |
| 04.12.2025 | 1,63 | 1,84 | 1,56 | 1,84 | 16,46% | 683.346,00 |
| 03.12.2025 | 1,63 | 1,66 | 1,54 | 1,58 | -3,07% | 290.267,00 |
| 02.12.2025 | 1,38 | 1,68 | 1,37 | 1,63 | 18,12% | 1.995.360,00 |
| 01.12.2025 | 1,37 | 1,40 | 1,30 | 1,38 | 1,47% | 986.528,00 |
| 28.11.2025 | 1,38 | 1,40 | 1,33 | 1,36 | 1,49% | 616.910,00 |
| 26.11.2025 | 1,25 | 1,40 | 1,23 | 1,34 | 8,94% | 329.129,00 |
| 25.11.2025 | 1,19 | 1,25 | 1,19 | 1,23 | 1,65% | 52.014,00 |
| 24.11.2025 | 1,18 | 1,22 | 1,16 | 1,21 | 2,98% | 31.358,00 |
| 21.11.2025 | 1,17 | 1,19 | 1,15 | 1,18 | -0,42% | 13.476,00 |
| 20.11.2025 | 1,19 | 1,21 | 1,15 | 1,18 | 0,85% | 24.808,00 |
| 19.11.2025 | 1,21 | 1,21 | 1,14 | 1,17 | -1,68% | 62.181,00 |
| 18.11.2025 | 1,18 | 1,23 | 1,18 | 1,19 | 0,42% | 27.941,00 |
| 17.11.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -1,25% | 17.399,00 |
| 14.11.2025 | 1,19 | 1,22 | 1,18 | 1,20 | 0,42% | 18.415,00 |
| 13.11.2025 | 1,20 | 1,23 | 1,18 | 1,20 | -0,42% | 60.438,00 |
| 12.11.2025 | 1,20 | 1,22 | 1,19 | 1,20 | -0,01% | 13.118,00 |
| 11.11.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 0,85% | 10.879,00 |
| 10.11.2025 | 1,20 | 1,21 | 1,19 | 1,19 | 0,00% | 41.380,00 |
| 07.11.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 0,00% | 20.850,00 |
| 06.11.2025 | 1,23 | 1,23 | 1,18 | 1,19 | 0,00% | 17.914,00 |
| 05.11.2025 | 1,16 | 1,22 | 1,16 | 1,19 | 3,48% | 28.850,00 |
| 04.11.2025 | 1,18 | 1,20 | 1,15 | 1,15 | -2,54% | 46.974,00 |
| 03.11.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -3,28% | 40.179,00 |
| 31.10.2025 | 1,08 | 1,26 | 1,08 | 1,22 | 16,19% | 117.755,00 |
| 30.10.2025 | 1,10 | 1,13 | 1,04 | 1,05 | -5,41% | 54.795,00 |
| 29.10.2025 | 1,13 | 1,15 | 1,11 | 1,11 | -4,26% | 33.814,00 |
| 28.10.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 1,70% | 24.286,00 |
| 27.10.2025 | 1,20 | 1,20 | 1,13 | 1,14 | -3,39% | 28.954,00 |
| 24.10.2025 | 1,19 | 1,19 | 1,15 | 1,18 | 0,85% | 15.274,00 |
| 23.10.2025 | 1,14 | 1,19 | 1,14 | 1,17 | 6,36% | 20.811,00 |
| 22.10.2025 | 1,23 | 1,24 | 1,10 | 1,10 | -10,09% | 61.351,00 |
| 21.10.2025 | 1,22 | 1,25 | 1,22 | 1,22 | -1,33% | 8.986,00 |
| 20.10.2025 | 1,24 | 1,26 | 1,22 | 1,24 | 2,48% | 22.839,00 |
| 17.10.2025 | 1,26 | 1,27 | 1,21 | 1,21 | -5,47% | 29.905,00 |
| 16.10.2025 | 1,34 | 1,35 | 1,28 | 1,28 | -3,76% | 89.216,00 |
| 15.10.2025 | 1,17 | 1,35 | 1,17 | 1,33 | 10,83% | 184.277,00 |
| 14.10.2025 | 1,14 | 1,23 | 1,11 | 1,20 | 5,25% | 172.786,00 |
| 13.10.2025 | 1,14 | 1,16 | 1,14 | 1,14 | 0,89% | 13.173,00 |
| 10.10.2025 | 1,14 | 1,18 | 1,13 | 1,13 | -2,59% | 30.158,00 |
| 09.10.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 0,43% | 37.070,00 |
| 08.10.2025 | 1,11 | 1,16 | 1,06 | 1,16 | 4,93% | 61.164,00 |
| 07.10.2025 | 1,09 | 1,12 | 1,06 | 1,10 | 2,87% | 92.135,00 |
| 06.10.2025 | 1,03 | 1,09 | 1,03 | 1,07 | 1,90% | 58.298,00 |
| 03.10.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -2,33% | 3.390,00 |
| 02.10.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 2,38% | 29.094,00 |
| 01.10.2025 | 1,07 | 1,09 | 1,05 | 1,05 | -1,87% | 55.824,00 |
| 30.09.2025 | 1,03 | 1,09 | 1,01 | 1,07 | 2,88% | 63.841,00 |
| 29.09.2025 | 1,06 | 1,11 | 1,04 | 1,04 | -6,31% | 77.395,00 |
| 26.09.2025 | 1,14 | 1,15 | 1,07 | 1,11 | -4,31% | 59.279,00 |
| 25.09.2025 | 1,15 | 1,19 | 1,15 | 1,16 | -0,85% | 70.725,00 |
| 24.09.2025 | 1,18 | 1,20 | 1,15 | 1,17 | -1,68% | 75.424,00 |
| 23.09.2025 | 1,18 | 1,22 | 1,15 | 1,19 | -2,46% | 54.335,00 |
| 22.09.2025 | 1,15 | 1,26 | 1,11 | 1,22 | -6,15% | 494.450,00 |
| 19.09.2025 | 1,14 | 1,30 | 1,13 | 1,30 | 14,67% | 4.853.531,00 |
| 18.09.2025 | 1,03 | 1,14 | 1,03 | 1,13 | 7,97% | 78.924,00 |
| 17.09.2025 | 1,04 | 1,07 | 1,04 | 1,05 | -0,94% | 38.704,00 |
| 16.09.2025 | 1,06 | 1,08 | 1,06 | 1,06 | -0,47% | 20.366,00 |
| 15.09.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 1,36% | 14.820,00 |
| 12.09.2025 | 1,06 | 1,08 | 1,01 | 1,05 | -2,71% | 55.309,00 |
| 11.09.2025 | 1,04 | 1,09 | 1,04 | 1,08 | 1,42% | 21.869,00 |
| 10.09.2025 | 1,06 | 1,08 | 1,05 | 1,06 | 1,50% | 21.363,00 |
| 09.09.2025 | 1,02 | 1,05 | 1,02 | 1,05 | 1,86% | 16.825,00 |
| 08.09.2025 | 1,02 | 1,05 | 1,02 | 1,03 | -2,37% | 17.789,00 |
| 05.09.2025 | 1,01 | 1,08 | 1,01 | 1,06 | 3,43% | 45.178,00 |
| 04.09.2025 | 1,02 | 1,04 | 1,00 | 1,02 | 0,49% | 28.396,00 |
| 03.09.2025 | 1,03 | 1,03 | 1,00 | 1,02 | 0,50% | 12.991,00 |
| 02.09.2025 | 1,02 | 1,04 | 1,00 | 1,01 | -2,88% | 74.830,00 |
| 29.08.2025 | 1,04 | 1,05 | 1,03 | 1,04 | 0,00% | 16.800,00 |
| 28.08.2025 | 1,04 | 1,06 | 1,04 | 1,04 | 0,00% | 4.741,00 |
| 27.08.2025 | 1,02 | 1,05 | 1,01 | 1,04 | 0,97% | 44.467,00 |
| 26.08.2025 | 1,03 | 1,05 | 1,01 | 1,03 | 0,49% | 23.200,00 |
| 25.08.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 1,08% | 8.013,00 |
| 22.08.2025 | 1,05 | 1,05 | 1,00 | 1,01 | -3,43% | 82.998,00 |
| 21.08.2025 | 1,07 | 1,07 | 1,04 | 1,05 | 0,96% | 16.123,00 |
| 20.08.2025 | 1,06 | 1,08 | 1,04 | 1,04 | -0,95% | 14.738,00 |
| 19.08.2025 | 1,04 | 1,11 | 1,02 | 1,05 | 1,45% | 137.025,00 |
| 18.08.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 2,48% | 38.341,00 |
| 15.08.2025 | 1,01 | 1,04 | 1,00 | 1,01 | -0,49% | 54.185,00 |
| 14.08.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 1,50% | 15.275,00 |
| 13.08.2025 | 1,01 | 1,04 | 1,00 | 1,00 | -3,38% | 22.098,00 |
| 12.08.2025 | 1,03 | 1,06 | 1,01 | 1,04 | 1,47% | 11.813,00 |
| 11.08.2025 | 1,00 | 1,03 | 1,00 | 1,02 | 2,00% | 40.154,00 |
| 08.08.2025 | 1,05 | 1,05 | 1,00 | 1,00 | -5,66% | 37.435,00 |
| 07.08.2025 | 1,09 | 1,09 | 1,05 | 1,06 | 0,00% | 11.093,00 |
| 06.08.2025 | 1,02 | 1,06 | 1,01 | 1,06 | 2,91% | 23.582,00 |
| 05.08.2025 | 1,01 | 1,05 | 1,00 | 1,03 | 0,00% | 32.219,00 |
| 04.08.2025 | 1,03 | 1,05 | 1,01 | 1,03 | -0,96% | 36.335,00 |
| 01.08.2025 | 1,09 | 1,09 | 1,02 | 1,04 | 1,46% | 24.472,00 |
| 31.07.2025 | 1,05 | 1,05 | 1,02 | 1,03 | -2,38% | 13.860,00 |
| 30.07.2025 | 1,09 | 1,09 | 1,00 | 1,05 | 0,00% | 40.150,00 |
| 29.07.2025 | 1,07 | 1,11 | 1,05 | 1,05 | -2,78% | 33.345,00 |
| 28.07.2025 | 1,10 | 1,11 | 1,07 | 1,08 | -2,70% | 18.736,00 |
| 25.07.2025 | 1,12 | 1,13 | 1,09 | 1,11 | -0,90% | 17.961,00 |
| 24.07.2025 | 1,14 | 1,23 | 1,11 | 1,12 | -0,88% | 44.726,00 |