1,995€
4,45%
Echtzeit-Aktienkurs Globus Maritime Ltd.
Bid:
Ask:
Aktienkurse zur Globus Maritime Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,81 | 1,87 | 1,80 | 1,84 | 2,22% | 196,00 |
| 04.05.2026 | 1,87 | 1,90 | 1,78 | 1,80 | -0,55% | 120,00 |
| 30.04.2026 | 1,78 | 1,87 | 1,76 | 1,81 | 2,84% | - |
| 29.04.2026 | 1,84 | 1,93 | 1,76 | 1,76 | -4,35% | 15,00 |
| 28.04.2026 | 1,91 | 1,95 | 1,84 | 1,84 | -3,66% | - |
| 27.04.2026 | 1,80 | 2,03 | 1,80 | 1,91 | 5,52% | - |
| 24.04.2026 | 1,85 | 1,91 | 1,81 | 1,81 | -3,21% | - |
| 23.04.2026 | 1,75 | 1,94 | 1,70 | 1,87 | 4,47% | 120,00 |
| 22.04.2026 | 1,73 | 1,79 | 1,73 | 1,79 | 2,29% | - |
| 21.04.2026 | 1,76 | 1,78 | 1,71 | 1,75 | -0,57% | - |
| 20.04.2026 | 1,75 | 1,81 | 1,74 | 1,76 | 1,73% | - |
| 17.04.2026 | 1,69 | 1,84 | 1,69 | 1,73 | 0,87% | 1.820,00 |
| 16.04.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 1,18% | 105,00 |
| 15.04.2026 | 1,68 | 1,72 | 1,67 | 1,70 | 2,11% | - |
| 14.04.2026 | 1,67 | 1,72 | 1,58 | 1,66 | -1,19% | - |
| 13.04.2026 | 1,72 | 1,74 | 1,61 | 1,68 | -1,75% | 2.170,00 |
| 10.04.2026 | 1,78 | 1,78 | 1,69 | 1,71 | -2,84% | - |
| 09.04.2026 | 1,88 | 1,90 | 1,73 | 1,76 | -4,86% | - |
| 08.04.2026 | 1,85 | 1,92 | 1,83 | 1,85 | -0,27% | 2.150,00 |
| 07.04.2026 | 1,92 | 1,92 | 1,81 | 1,86 | -9,51% | 1.890,00 |
| 02.04.2026 | 2,11 | 2,16 | 2,02 | 2,05 | 4,59% | 93,00 |
| 01.04.2026 | 2,06 | 2,08 | 1,77 | 1,96 | -2,24% | 7.800,00 |
| 31.03.2026 | 1,69 | 2,04 | 1,67 | 2,01 | 17,25% | - |
| 30.03.2026 | 1,69 | 1,78 | 1,62 | 1,71 | 0,59% | - |
| 27.03.2026 | 1,70 | 1,74 | 1,67 | 1,70 | -1,16% | 3.864,00 |
| 26.03.2026 | 1,57 | 1,80 | 1,55 | 1,72 | 7,17% | 17.250,00 |
| 25.03.2026 | 1,57 | 1,65 | 1,53 | 1,61 | 3,55% | - |
| 24.03.2026 | 1,52 | 1,58 | 1,47 | 1,55 | 2,65% | - |
| 23.03.2026 | 1,48 | 1,57 | 1,43 | 1,51 | 1,68% | - |
| 20.03.2026 | 1,49 | 1,53 | 1,46 | 1,49 | 0,34% | - |
| 19.03.2026 | 1,48 | 1,55 | 1,47 | 1,48 | 0,34% | - |
| 18.03.2026 | 1,46 | 1,53 | 1,44 | 1,48 | -1,01% | - |
| 17.03.2026 | 1,42 | 1,55 | 1,42 | 1,49 | -1,97% | - |
| 16.03.2026 | 1,52 | 1,52 | 1,38 | 1,52 | 2,36% | - |
| 13.03.2026 | 1,40 | 1,51 | 1,35 | 1,49 | 7,22% | 9.453,00 |
| 12.03.2026 | 1,42 | 1,53 | 1,35 | 1,39 | -3,15% | 15.000,00 |
| 11.03.2026 | 1,45 | 1,51 | 1,39 | 1,43 | -0,69% | - |
| 10.03.2026 | 1,56 | 1,57 | 1,41 | 1,44 | -6,49% | - |
| 09.03.2026 | 1,68 | 1,71 | 1,52 | 1,54 | -8,06% | - |
| 06.03.2026 | 1,71 | 1,76 | 1,68 | 1,68 | -1,47% | - |
| 05.03.2026 | 1,71 | 1,84 | 1,70 | 1,70 | -0,87% | 900,00 |
| 04.03.2026 | 1,66 | 1,79 | 1,66 | 1,72 | 3,63% | - |
| 03.03.2026 | 1,84 | 1,90 | 1,66 | 1,66 | -10,54% | - |
| 02.03.2026 | 1,88 | 1,93 | 1,80 | 1,85 | 1,93% | - |
| 27.02.2026 | 1,79 | 1,82 | 1,76 | 1,82 | 1,40% | - |
| 26.02.2026 | 1,70 | 1,80 | 1,68 | 1,79 | 5,29% | - |
| 25.02.2026 | 1,67 | 1,72 | 1,64 | 1,70 | 3,98% | - |
| 24.02.2026 | 1,74 | 1,78 | 1,64 | 1,64 | -7,10% | - |
| 23.02.2026 | 1,64 | 1,76 | 1,51 | 1,76 | 7,65% | - |
| 20.02.2026 | 1,67 | 1,70 | 1,62 | 1,64 | -2,68% | - |
| 19.02.2026 | 1,71 | 1,74 | 1,66 | 1,68 | -1,47% | - |
| 18.02.2026 | 1,59 | 1,78 | 1,57 | 1,71 | 7,57% | - |
| 17.02.2026 | 1,44 | 1,59 | 1,43 | 1,59 | 8,56% | - |
| 16.02.2026 | 1,47 | 1,47 | 1,45 | 1,46 | 0,69% | - |
| 13.02.2026 | 1,42 | 1,47 | 1,41 | 1,45 | 2,47% | - |
| 12.02.2026 | 1,42 | 1,46 | 1,41 | 1,42 | -1,05% | 4.811,00 |
| 11.02.2026 | 1,48 | 1,51 | 1,40 | 1,43 | -3,05% | - |
| 10.02.2026 | 1,51 | 1,54 | 1,45 | 1,48 | -1,99% | - |
| 09.02.2026 | 1,31 | 1,55 | 1,28 | 1,51 | 14,02% | - |
| 06.02.2026 | 1,28 | 1,34 | 1,28 | 1,32 | 0,38% | - |
| 05.02.2026 | 1,31 | 1,35 | 1,28 | 1,32 | 1,54% | - |
| 04.02.2026 | 1,29 | 1,32 | 1,27 | 1,30 | 0,39% | 15.708,00 |
| 03.02.2026 | 1,28 | 1,31 | 1,26 | 1,29 | 1,18% | - |
| 02.02.2026 | 1,35 | 1,37 | 1,27 | 1,28 | -6,25% | - |
| 30.01.2026 | 1,33 | 1,41 | 1,33 | 1,36 | 1,49% | - |
| 29.01.2026 | 1,34 | 1,38 | 1,32 | 1,34 | 0,00% | - |
| 28.01.2026 | 1,43 | 1,45 | 1,34 | 1,34 | -5,63% | - |
| 27.01.2026 | 1,43 | 1,45 | 1,41 | 1,42 | -1,05% | - |
| 26.01.2026 | 1,44 | 1,45 | 1,41 | 1,44 | -1,03% | 16.384,00 |
| 23.01.2026 | 1,44 | 1,47 | 1,41 | 1,45 | -0,34% | - |
| 22.01.2026 | 1,44 | 1,49 | 1,43 | 1,46 | 0,34% | - |
| 21.01.2026 | 1,40 | 1,47 | 1,38 | 1,45 | 3,94% | - |
| 20.01.2026 | 1,38 | 1,45 | 1,37 | 1,40 | -0,71% | - |
| 19.01.2026 | 1,44 | 1,45 | 1,40 | 1,41 | -3,10% | - |
| 16.01.2026 | 1,47 | 1,50 | 1,45 | 1,45 | -2,36% | - |
| 15.01.2026 | 1,46 | 1,51 | 1,46 | 1,49 | 0,34% | - |
| 14.01.2026 | 1,43 | 1,50 | 1,41 | 1,48 | 3,14% | - |
| 13.01.2026 | 1,40 | 1,47 | 1,40 | 1,44 | 0,35% | - |
| 12.01.2026 | 1,40 | 1,45 | 1,40 | 1,43 | 0,70% | - |
| 09.01.2026 | 1,44 | 1,48 | 1,39 | 1,42 | -1,05% | - |
| 08.01.2026 | 1,44 | 1,49 | 1,42 | 1,44 | -1,03% | - |
| 07.01.2026 | 1,44 | 1,49 | 1,42 | 1,45 | -0,34% | - |
| 06.01.2026 | 1,50 | 1,55 | 1,43 | 1,46 | -2,35% | - |
| 05.01.2026 | 1,41 | 1,55 | 1,41 | 1,49 | 4,56% | - |
| 02.01.2026 | 1,50 | 1,54 | 1,43 | 1,43 | -5,00% | - |
| 30.12.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 29.12.2025 | 1,44 | 1,53 | 1,44 | 1,50 | 3,45% | - |
| 23.12.2025 | 1,43 | 1,52 | 1,43 | 1,45 | 0,00% | 3,00 |
| 22.12.2025 | 1,41 | 1,47 | 1,39 | 1,45 | 0,00% | - |
| 19.12.2025 | 1,27 | 1,47 | 1,25 | 1,45 | 13,28% | - |
| 18.12.2025 | 1,26 | 1,29 | 1,24 | 1,28 | 1,59% | - |
| 17.12.2025 | 1,26 | 1,28 | 1,21 | 1,26 | 0,40% | - |
| 16.12.2025 | 1,31 | 1,34 | 1,25 | 1,26 | -5,28% | - |
| 15.12.2025 | 1,26 | 1,38 | 1,22 | 1,33 | 5,16% | - |
| 12.12.2025 | 1,32 | 1,33 | 1,22 | 1,26 | -5,97% | 3.145,00 |
| 11.12.2025 | 1,46 | 1,46 | 1,34 | 1,34 | -7,59% | - |
| 10.12.2025 | 1,59 | 1,60 | 1,45 | 1,45 | -9,38% | 2.500,00 |
| 09.12.2025 | 1,61 | 1,69 | 1,56 | 1,60 | -1,23% | - |
| 08.12.2025 | 1,53 | 1,65 | 1,49 | 1,62 | 4,52% | 1.493,00 |
| 05.12.2025 | 1,57 | 1,60 | 1,50 | 1,55 | 0,00% | - |