36,650$
-1,45%
Echtzeit-Aktienkurs Global-E Online Ltd
Bid:
Ask:
Aktienkurse zur Global-E Online Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 37,53 | 37,89 | 36,45 | 36,65 | -1,45% | 864.919,00 |
| 12.09.2024 | 36,66 | 37,56 | 36,17 | 37,19 | 1,39% | 978.780,00 |
| 11.09.2024 | 35,83 | 36,71 | 35,57 | 36,68 | 2,46% | 1.005.520,00 |
| 10.09.2024 | 34,79 | 35,85 | 33,87 | 35,80 | 3,89% | 734.823,00 |
| 09.09.2024 | 32,99 | 34,93 | 32,87 | 34,46 | 5,13% | 924.640,00 |
| 06.09.2024 | 33,12 | 33,30 | 32,36 | 32,78 | -0,91% | 670.591,00 |
| 05.09.2024 | 33,14 | 33,29 | 32,20 | 33,08 | -0,96% | 698.077,00 |
| 04.09.2024 | 33,09 | 34,20 | 32,62 | 33,40 | 0,48% | 609.716,00 |
| 03.09.2024 | 33,96 | 34,16 | 33,03 | 33,24 | -3,43% | 933.667,00 |
| 30.08.2024 | 34,07 | 34,46 | 33,74 | 34,42 | 1,95% | 522.429,00 |
| 29.08.2024 | 34,15 | 34,50 | 33,66 | 33,76 | 0,00% | 700.784,00 |
| 28.08.2024 | 34,65 | 34,70 | 33,74 | 33,76 | -2,85% | 952.548,00 |
| 27.08.2024 | 34,42 | 34,85 | 33,83 | 34,75 | -0,14% | 751.598,00 |
| 26.08.2024 | 34,64 | 35,30 | 34,40 | 34,80 | -0,32% | 704.261,00 |
| 23.08.2024 | 34,96 | 35,33 | 34,56 | 34,91 | 0,58% | 607.412,00 |
| 22.08.2024 | 35,43 | 35,43 | 34,14 | 34,71 | -2,12% | 700.558,00 |
| 21.08.2024 | 33,95 | 35,52 | 33,51 | 35,46 | 4,29% | 849.133,00 |
| 20.08.2024 | 34,79 | 34,98 | 33,92 | 34,00 | -2,27% | 1.030.637,00 |
| 19.08.2024 | 34,80 | 34,88 | 33,89 | 34,79 | 0,67% | 1.117.312,00 |
| 16.08.2024 | 32,12 | 35,10 | 32,12 | 34,56 | 7,03% | 1.335.362,00 |
| 15.08.2024 | 33,14 | 33,83 | 31,58 | 32,29 | 2,41% | 1.649.986,00 |
| 14.08.2024 | 30,69 | 32,27 | 30,16 | 31,53 | -5,54% | 4.170.956,00 |
| 13.08.2024 | 33,33 | 33,90 | 32,59 | 33,38 | 1,18% | 1.929.187,00 |
| 12.08.2024 | 33,73 | 33,73 | 32,75 | 32,99 | -1,14% | 863.996,00 |
| 09.08.2024 | 34,21 | 34,38 | 33,21 | 33,37 | -2,85% | 690.868,00 |
| 08.08.2024 | 33,67 | 34,35 | 32,83 | 34,35 | 2,97% | 486.410,00 |
| 07.08.2024 | 33,56 | 34,45 | 33,17 | 33,36 | 4,09% | 1.628.567,00 |
| 06.08.2024 | 32,28 | 32,80 | 31,70 | 32,05 | 0,34% | 990.681,00 |
| 05.08.2024 | 28,91 | 32,09 | 28,75 | 31,94 | 1,14% | 1.240.539,00 |
| 02.08.2024 | 31,17 | 31,68 | 30,36 | 31,58 | -2,26% | 1.823.174,00 |
| 01.08.2024 | 33,97 | 34,43 | 31,63 | 32,31 | -5,94% | 1.331.770,00 |
| 31.07.2024 | 34,20 | 34,83 | 33,75 | 34,35 | 1,30% | 857.144,00 |
| 30.07.2024 | 34,06 | 34,23 | 33,20 | 33,91 | -0,15% | 746.309,00 |
| 29.07.2024 | 35,12 | 35,12 | 33,75 | 33,96 | -2,47% | 1.412.088,00 |
| 26.07.2024 | 35,00 | 35,35 | 34,46 | 34,82 | 0,96% | 523.059,00 |
| 25.07.2024 | 33,69 | 35,55 | 33,64 | 34,49 | 1,20% | 750.110,00 |
| 24.07.2024 | 35,00 | 35,31 | 33,74 | 34,08 | -3,84% | 1.188.720,00 |
| 23.07.2024 | 36,20 | 37,07 | 35,42 | 35,44 | -1,53% | 968.146,00 |
| 22.07.2024 | 35,00 | 36,05 | 34,99 | 35,99 | 3,48% | 705.851,00 |
| 19.07.2024 | 34,44 | 35,04 | 34,28 | 34,78 | 0,64% | 448.294,00 |
| 18.07.2024 | 36,01 | 36,16 | 34,43 | 34,56 | -3,89% | 675.205,00 |
| 17.07.2024 | 36,51 | 36,97 | 35,46 | 35,96 | -3,07% | 754.714,00 |
| 16.07.2024 | 37,14 | 37,47 | 36,60 | 37,10 | 0,49% | 935.127,00 |
| 15.07.2024 | 36,88 | 37,75 | 36,50 | 36,92 | 0,30% | 1.319.109,00 |
| 12.07.2024 | 36,93 | 37,31 | 36,29 | 36,81 | -0,20% | 891.703,00 |
| 11.07.2024 | 36,76 | 37,34 | 36,42 | 36,89 | 2,06% | 1.143.281,00 |
| 10.07.2024 | 36,81 | 37,14 | 36,06 | 36,14 | -0,80% | 592.981,00 |
| 09.07.2024 | 36,38 | 36,71 | 35,91 | 36,43 | -0,11% | 542.286,00 |
| 08.07.2024 | 35,85 | 36,65 | 35,22 | 36,47 | 1,59% | 589.525,00 |
| 05.07.2024 | 35,77 | 36,49 | 35,75 | 35,90 | -0,17% | 743.626,00 |
| 03.07.2024 | 36,39 | 36,58 | 35,70 | 35,96 | -1,02% | 358.626,00 |
| 02.07.2024 | 37,00 | 37,39 | 36,15 | 36,33 | -1,73% | 719.463,00 |
| 01.07.2024 | 36,68 | 37,20 | 35,88 | 36,97 | 1,93% | 1.256.548,00 |
| 28.06.2024 | 36,36 | 36,89 | 35,68 | 36,27 | 1,17% | 1.832.249,00 |
| 27.06.2024 | 33,52 | 36,05 | 33,39 | 35,85 | 7,37% | 2.637.998,00 |
| 26.06.2024 | 32,67 | 33,53 | 32,47 | 33,39 | 2,08% | 625.730,00 |
| 25.06.2024 | 32,10 | 32,84 | 31,61 | 32,71 | 1,93% | 781.350,00 |
| 24.06.2024 | 31,21 | 32,33 | 31,11 | 32,09 | 2,82% | 786.756,00 |
| 21.06.2024 | 31,11 | 31,37 | 30,73 | 31,21 | 0,32% | 687.379,00 |
| 20.06.2024 | 30,79 | 31,27 | 30,43 | 31,11 | 0,81% | 801.065,00 |
| 18.06.2024 | 31,63 | 31,78 | 30,82 | 30,86 | -2,53% | 825.594,00 |
| 17.06.2024 | 32,11 | 32,11 | 31,06 | 31,66 | -1,06% | 928.349,00 |
| 14.06.2024 | 30,84 | 32,13 | 30,81 | 32,00 | 2,96% | 1.146.797,00 |
| 13.06.2024 | 31,96 | 32,38 | 31,08 | 31,08 | -2,42% | 774.557,00 |
| 12.06.2024 | 32,25 | 32,79 | 31,73 | 31,85 | 1,43% | 798.202,00 |
| 11.06.2024 | 31,49 | 32,18 | 31,20 | 31,40 | -0,38% | 1.160.760,00 |
| 10.06.2024 | 29,93 | 31,62 | 29,93 | 31,52 | 5,07% | 1.062.538,00 |
| 07.06.2024 | 29,62 | 30,29 | 29,47 | 30,00 | -0,50% | 1.054.720,00 |
| 06.06.2024 | 30,23 | 30,37 | 29,63 | 30,15 | -0,79% | 1.114.876,00 |
| 05.06.2024 | 30,46 | 30,55 | 29,71 | 30,39 | 0,58% | 1.297.507,00 |
| 04.06.2024 | 30,99 | 31,11 | 30,11 | 30,22 | -3,50% | 651.443,00 |
| 03.06.2024 | 31,28 | 31,70 | 31,00 | 31,31 | 0,38% | 957.453,00 |
| 31.05.2024 | 32,13 | 32,49 | 30,75 | 31,19 | -2,01% | 890.984,00 |
| 30.05.2024 | 31,38 | 32,41 | 31,30 | 31,83 | 1,89% | 1.415.952,00 |
| 29.05.2024 | 30,14 | 31,56 | 30,13 | 31,24 | 2,16% | 1.419.446,00 |
| 28.05.2024 | 29,45 | 30,77 | 29,20 | 30,58 | 3,94% | 1.437.516,00 |
| 24.05.2024 | 29,46 | 29,78 | 29,10 | 29,42 | -0,10% | 724.179,00 |
| 23.05.2024 | 30,73 | 30,94 | 29,32 | 29,45 | -4,38% | 1.391.112,00 |
| 22.05.2024 | 30,09 | 30,92 | 30,09 | 30,80 | 2,53% | 1.244.194,00 |
| 21.05.2024 | 31,01 | 31,85 | 29,97 | 30,04 | -2,12% | 1.748.737,00 |
| 20.05.2024 | 34,20 | 34,94 | 29,85 | 30,69 | 5,36% | 5.570.204,00 |
| 17.05.2024 | 28,50 | 29,84 | 28,48 | 29,13 | 2,57% | 3.772.447,00 |
| 16.05.2024 | 29,30 | 29,56 | 28,11 | 28,40 | -3,76% | 2.348.118,00 |
| 15.05.2024 | 30,13 | 30,25 | 29,11 | 29,51 | -1,01% | 1.413.669,00 |
| 14.05.2024 | 29,97 | 30,67 | 29,48 | 29,81 | 0,24% | 978.602,00 |
| 13.05.2024 | 29,85 | 31,14 | 29,43 | 29,74 | 0,64% | 1.569.304,00 |
| 10.05.2024 | 30,00 | 30,30 | 29,09 | 29,55 | -1,30% | 1.509.740,00 |
| 09.05.2024 | 30,00 | 30,49 | 29,80 | 29,94 | 0,27% | 1.335.218,00 |
| 08.05.2024 | 31,84 | 31,98 | 29,72 | 29,86 | -8,69% | 3.260.078,00 |
| 07.05.2024 | 32,50 | 32,89 | 32,10 | 32,70 | -0,24% | 1.009.958,00 |
| 06.05.2024 | 32,00 | 32,79 | 31,50 | 32,78 | 2,69% | 1.213.723,00 |
| 03.05.2024 | 33,02 | 33,12 | 31,76 | 31,92 | -1,36% | 1.383.104,00 |
| 02.05.2024 | 33,66 | 33,66 | 32,16 | 32,36 | -2,12% | 804.605,00 |
| 01.05.2024 | 33,63 | 34,20 | 32,80 | 33,06 | -1,40% | 658.727,00 |
| 30.04.2024 | 33,30 | 33,80 | 32,97 | 33,53 | -0,30% | 546.952,00 |
| 29.04.2024 | 34,08 | 34,57 | 33,37 | 33,63 | 0,06% | 892.097,00 |
| 26.04.2024 | 33,24 | 34,22 | 32,96 | 33,61 | 2,44% | 682.919,00 |
| 25.04.2024 | 32,64 | 33,13 | 32,10 | 32,81 | -2,15% | 600.691,00 |
| 24.04.2024 | 34,18 | 34,28 | 33,11 | 33,53 | -1,15% | 581.639,00 |
| 23.04.2024 | 32,81 | 34,30 | 32,77 | 33,92 | 3,70% | 692.162,00 |