2,330$
4,02%
Echtzeit-Aktienkurs Globus Maritime Ltd.
Bid:
Ask:
Aktienkurse zur Globus Maritime Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 2,25 | 2,34 | 2,25 | 2,33 | 4,02% | 14.494,00 |
| 11.06.2026 | 2,30 | 2,30 | 2,14 | 2,24 | 4,67% | 188.563,00 |
| 10.06.2026 | 2,20 | 2,23 | 2,11 | 2,14 | -2,28% | 1.271.629,00 |
| 09.06.2026 | 2,20 | 2,21 | 2,10 | 2,19 | 2,34% | 126.850,00 |
| 08.06.2026 | 2,15 | 2,17 | 2,10 | 2,14 | 2,39% | 87.200,00 |
| 05.06.2026 | 2,12 | 2,20 | 2,09 | 2,09 | -1,88% | 81.007,00 |
| 04.06.2026 | 2,11 | 2,15 | 2,09 | 2,13 | -0,93% | 43.986,00 |
| 03.06.2026 | 2,17 | 2,26 | 2,12 | 2,15 | -0,46% | 91.069,00 |
| 02.06.2026 | 2,05 | 2,19 | 2,01 | 2,16 | 6,40% | 218.549,00 |
| 01.06.2026 | 2,01 | 2,05 | 1,99 | 2,03 | 0,00% | 38.651,00 |
| 29.05.2026 | 2,04 | 2,04 | 2,01 | 2,03 | 0,00% | 20.781,00 |
| 28.05.2026 | 2,02 | 2,05 | 2,00 | 2,03 | 0,00% | 19.515,00 |
| 27.05.2026 | 2,01 | 2,04 | 2,00 | 2,03 | 1,00% | 2.456,00 |
| 26.05.2026 | 2,06 | 2,08 | 1,99 | 2,01 | -1,95% | 40.580,00 |
| 22.05.2026 | 2,00 | 2,14 | 2,00 | 2,05 | 0,99% | 28.948,00 |
| 21.05.2026 | 2,00 | 2,13 | 2,00 | 2,03 | 1,00% | 33.361,00 |
| 20.05.2026 | 1,98 | 2,06 | 1,96 | 2,01 | 1,01% | 55.827,00 |
| 19.05.2026 | 1,95 | 2,01 | 1,82 | 1,99 | 3,11% | 111.920,00 |
| 18.05.2026 | 2,06 | 2,11 | 1,90 | 1,93 | -6,76% | 110.328,00 |
| 15.05.2026 | 2,07 | 2,09 | 2,04 | 2,07 | 0,00% | 16.508,00 |
| 14.05.2026 | 2,07 | 2,10 | 2,03 | 2,07 | 0,98% | 45.039,00 |
| 13.05.2026 | 2,11 | 2,11 | 2,02 | 2,05 | -3,30% | 30.653,00 |
| 12.05.2026 | 2,05 | 2,15 | 2,05 | 2,12 | 1,44% | 99.353,00 |
| 11.05.2026 | 2,14 | 2,23 | 2,05 | 2,09 | -3,69% | 101.362,00 |
| 08.05.2026 | 2,25 | 2,29 | 2,13 | 2,17 | -1,36% | 27.216,00 |
| 07.05.2026 | 2,12 | 2,42 | 2,10 | 2,20 | 5,77% | 204.600,00 |
| 06.05.2026 | 2,14 | 2,23 | 2,08 | 2,08 | -2,80% | 19.572,00 |
| 05.05.2026 | 2,12 | 2,18 | 2,10 | 2,14 | 1,42% | 26.569,00 |
| 04.05.2026 | 2,13 | 2,20 | 2,09 | 2,11 | -4,95% | 35.670,00 |
| 01.05.2026 | 2,13 | 2,28 | 2,10 | 2,22 | 4,72% | 65.827,00 |
| 30.04.2026 | 2,10 | 2,13 | 2,05 | 2,12 | 0,95% | 13.563,00 |
| 29.04.2026 | 2,15 | 2,15 | 2,05 | 2,10 | -2,33% | 23.728,00 |
| 28.04.2026 | 2,22 | 2,35 | 2,15 | 2,15 | -3,59% | 17.976,00 |
| 27.04.2026 | 2,16 | 2,35 | 2,16 | 2,23 | 5,19% | 143.362,00 |
| 24.04.2026 | 2,14 | 2,23 | 2,12 | 2,12 | -2,75% | 55.371,00 |
| 23.04.2026 | 2,05 | 2,30 | 2,01 | 2,18 | 4,31% | 66.318,00 |
| 22.04.2026 | 2,06 | 2,10 | 2,01 | 2,09 | 1,46% | 42.989,00 |
| 21.04.2026 | 2,07 | 2,08 | 2,02 | 2,06 | 0,00% | 28.808,00 |
| 20.04.2026 | 2,12 | 2,18 | 2,05 | 2,06 | -0,48% | 23.426,00 |
| 17.04.2026 | 2,04 | 2,18 | 2,02 | 2,07 | 1,97% | 86.783,00 |
| 16.04.2026 | 2,00 | 2,03 | 1,98 | 2,03 | 3,05% | 24.518,00 |
| 15.04.2026 | 1,97 | 2,02 | 1,95 | 1,97 | -0,51% | 40.698,00 |
| 14.04.2026 | 2,00 | 2,02 | 1,86 | 1,98 | -0,50% | 89.031,00 |
| 13.04.2026 | 2,00 | 2,04 | 1,84 | 1,99 | 0,00% | 134.227,00 |
| 10.04.2026 | 2,06 | 2,06 | 1,95 | 1,99 | -3,86% | 44.487,00 |
| 09.04.2026 | 2,16 | 2,23 | 2,03 | 2,07 | -5,48% | 66.976,00 |
| 08.04.2026 | 2,15 | 2,24 | 2,11 | 2,19 | 2,34% | 38.963,00 |
| 07.04.2026 | 2,19 | 2,20 | 2,08 | 2,14 | -3,17% | 61.745,00 |
| 06.04.2026 | 2,35 | 2,40 | 2,18 | 2,21 | -6,75% | 94.762,00 |
| 02.04.2026 | 2,36 | 2,44 | 2,31 | 2,37 | 9,72% | 277.870,00 |
| 01.04.2026 | 2,39 | 2,39 | 1,97 | 2,16 | -6,49% | 245.199,00 |
| 31.03.2026 | 1,96 | 2,36 | 1,96 | 2,31 | 18,46% | 680.342,00 |
| 30.03.2026 | 2,00 | 2,00 | 1,83 | 1,95 | 0,52% | 40.891,00 |
| 27.03.2026 | 2,00 | 2,01 | 1,91 | 1,94 | -0,51% | 42.520,00 |
| 26.03.2026 | 1,86 | 2,09 | 1,86 | 1,95 | 8,33% | 91.303,00 |
| 25.03.2026 | 1,85 | 1,85 | 1,77 | 1,80 | 0,00% | 38.850,00 |
| 24.03.2026 | 1,72 | 1,82 | 1,70 | 1,80 | 2,86% | 72.074,00 |
| 23.03.2026 | 1,80 | 1,80 | 1,71 | 1,75 | 1,74% | 40.372,00 |
| 20.03.2026 | 1,71 | 1,78 | 1,70 | 1,72 | -1,71% | 47.611,00 |
| 19.03.2026 | 1,66 | 1,78 | 1,66 | 1,75 | 4,17% | 45.025,00 |
| 18.03.2026 | 1,71 | 1,79 | 1,67 | 1,68 | -0,59% | 22.083,00 |
| 17.03.2026 | 1,77 | 1,77 | 1,66 | 1,69 | 0,00% | 53.341,00 |
| 16.03.2026 | 1,60 | 1,72 | 1,59 | 1,69 | 1,20% | 97.646,00 |
| 13.03.2026 | 1,56 | 1,75 | 1,56 | 1,67 | 5,03% | 46.414,00 |
| 12.03.2026 | 1,65 | 1,68 | 1,56 | 1,59 | -3,05% | 111.133,00 |
| 11.03.2026 | 1,66 | 1,77 | 1,59 | 1,64 | -1,80% | 71.812,00 |
| 10.03.2026 | 1,76 | 1,77 | 1,65 | 1,67 | -7,22% | 337.718,00 |
| 09.03.2026 | 1,98 | 1,98 | 1,72 | 1,80 | -7,69% | 107.268,00 |
| 06.03.2026 | 2,02 | 2,04 | 1,93 | 1,95 | -1,02% | 40.570,00 |
| 05.03.2026 | 2,02 | 2,09 | 1,97 | 1,97 | -1,01% | 52.047,00 |
| 04.03.2026 | 1,97 | 2,08 | 1,90 | 1,99 | 2,05% | 44.790,00 |
| 03.03.2026 | 2,17 | 2,18 | 1,92 | 1,95 | -9,30% | 96.690,00 |
| 02.03.2026 | 2,13 | 2,23 | 2,09 | 2,15 | 0,47% | 153.553,00 |
| 27.02.2026 | 2,10 | 2,15 | 2,09 | 2,14 | 1,42% | 67.686,00 |
| 26.02.2026 | 2,03 | 2,12 | 1,99 | 2,11 | 4,98% | 159.762,00 |
| 25.02.2026 | 1,97 | 2,05 | 1,93 | 2,01 | 3,08% | 34.540,00 |
| 24.02.2026 | 2,09 | 2,10 | 1,95 | 1,95 | -5,80% | 69.247,00 |
| 23.02.2026 | 1,85 | 2,08 | 1,81 | 2,07 | 7,25% | 66.286,00 |
| 20.02.2026 | 1,96 | 2,00 | 1,91 | 1,93 | -2,53% | 78.418,00 |
| 19.02.2026 | 1,99 | 2,02 | 1,96 | 1,98 | -1,00% | 61.220,00 |
| 18.02.2026 | 1,90 | 2,09 | 1,89 | 2,00 | 6,95% | 187.500,00 |
| 17.02.2026 | 1,68 | 1,88 | 1,68 | 1,87 | 9,36% | 186.043,00 |
| 13.02.2026 | 1,68 | 1,73 | 1,66 | 1,71 | 1,79% | 14.311,00 |
| 12.02.2026 | 1,70 | 1,71 | 1,68 | 1,68 | -1,18% | 5.138,00 |
| 11.02.2026 | 1,79 | 1,79 | 1,65 | 1,70 | -2,86% | 24.290,00 |
| 10.02.2026 | 1,78 | 1,80 | 1,71 | 1,75 | -2,23% | 45.645,00 |
| 09.02.2026 | 1,56 | 1,85 | 1,48 | 1,79 | 14,74% | 205.290,00 |
| 06.02.2026 | 1,51 | 1,57 | 1,47 | 1,56 | 1,96% | 28.740,00 |
| 05.02.2026 | 1,56 | 1,59 | 1,53 | 1,53 | 0,66% | 51.423,00 |
| 04.02.2026 | 1,51 | 1,55 | 1,51 | 1,52 | 0,66% | 31.039,00 |
| 03.02.2026 | 1,50 | 1,56 | 1,50 | 1,51 | 0,67% | 16.414,00 |
| 02.02.2026 | 1,61 | 1,63 | 1,50 | 1,50 | -6,83% | 63.318,00 |
| 30.01.2026 | 1,61 | 1,67 | 1,61 | 1,61 | 0,31% | 39.602,00 |
| 29.01.2026 | 1,63 | 1,65 | 1,59 | 1,61 | 0,94% | 30.510,00 |
| 28.01.2026 | 1,68 | 1,70 | 1,59 | 1,59 | -6,74% | 54.827,00 |
| 27.01.2026 | 1,72 | 1,73 | 1,70 | 1,71 | 0,29% | 64.048,00 |
| 26.01.2026 | 1,65 | 1,72 | 1,65 | 1,70 | 0,00% | 22.916,00 |
| 23.01.2026 | 1,73 | 1,73 | 1,67 | 1,70 | 0,00% | 43.185,00 |
| 22.01.2026 | 1,69 | 1,75 | 1,69 | 1,70 | 1,19% | 22.498,00 |
| 21.01.2026 | 1,61 | 1,71 | 1,61 | 1,68 | 2,44% | 45.834,00 |