31,580$
-1,65%
Echtzeit-Aktienkurs Global-E Online Ltd
Bid:
Ask:
Aktienkurse zur Global-E Online Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 31,47 | 32,02 | 31,31 | 31,58 | -1,65% | 1.755.781,00 |
| 22.05.2025 | 31,42 | 32,65 | 31,13 | 32,11 | 2,46% | 2.038.119,00 |
| 21.05.2025 | 32,14 | 32,46 | 31,25 | 31,34 | -4,13% | 1.238.382,00 |
| 20.05.2025 | 32,51 | 32,75 | 32,02 | 32,69 | 0,03% | 1.747.969,00 |
| 19.05.2025 | 32,20 | 32,94 | 32,11 | 32,68 | -1,09% | 1.902.724,00 |
| 16.05.2025 | 33,44 | 33,62 | 32,88 | 33,04 | -0,21% | 1.637.236,00 |
| 15.05.2025 | 34,62 | 34,89 | 32,33 | 33,11 | -3,41% | 4.287.043,00 |
| 14.05.2025 | 32,92 | 37,20 | 32,86 | 34,28 | -19,13% | 9.139.210,00 |
| 13.05.2025 | 41,47 | 43,21 | 41,38 | 42,39 | 2,19% | 2.606.056,00 |
| 12.05.2025 | 40,71 | 41,60 | 40,10 | 41,48 | 9,65% | 2.738.395,00 |
| 09.05.2025 | 37,72 | 38,31 | 37,26 | 37,83 | 0,80% | 822.155,00 |
| 08.05.2025 | 38,00 | 38,28 | 37,21 | 37,53 | 0,59% | 1.157.891,00 |
| 07.05.2025 | 36,65 | 37,53 | 36,65 | 37,31 | 2,19% | 1.046.491,00 |
| 06.05.2025 | 36,40 | 37,26 | 36,10 | 36,51 | 0,30% | 832.176,00 |
| 05.05.2025 | 35,86 | 36,87 | 35,68 | 36,40 | -0,41% | 858.511,00 |
| 02.05.2025 | 36,80 | 37,24 | 36,34 | 36,55 | 1,22% | 995.452,00 |
| 01.05.2025 | 36,22 | 37,00 | 36,02 | 36,11 | 0,53% | 1.052.876,00 |
| 30.04.2025 | 34,95 | 35,94 | 34,33 | 35,92 | 0,34% | 979.682,00 |
| 29.04.2025 | 35,84 | 36,09 | 35,45 | 35,80 | 0,11% | 919.189,00 |
| 28.04.2025 | 36,54 | 36,57 | 35,35 | 35,76 | -1,27% | 765.856,00 |
| 25.04.2025 | 36,74 | 36,95 | 35,99 | 36,22 | -0,30% | 935.677,00 |
| 24.04.2025 | 34,71 | 36,66 | 34,71 | 36,33 | 4,55% | 1.973.288,00 |
| 23.04.2025 | 34,38 | 36,87 | 34,19 | 34,75 | 5,49% | 2.456.859,00 |
| 22.04.2025 | 31,90 | 32,96 | 31,01 | 32,94 | 3,91% | 1.570.837,00 |
| 21.04.2025 | 32,12 | 32,61 | 31,43 | 31,70 | -2,28% | 1.165.963,00 |
| 17.04.2025 | 32,14 | 32,99 | 31,66 | 32,44 | 1,37% | 2.902.584,00 |
| 16.04.2025 | 31,78 | 32,46 | 31,54 | 32,00 | -1,45% | 1.248.700,00 |
| 15.04.2025 | 32,39 | 33,05 | 32,16 | 32,47 | 0,43% | 1.745.161,00 |
| 14.04.2025 | 34,81 | 34,81 | 32,22 | 32,33 | -4,09% | 1.896.493,00 |
| 11.04.2025 | 34,20 | 34,48 | 32,51 | 33,71 | -1,55% | 2.954.715,00 |
| 10.04.2025 | 34,22 | 35,21 | 32,92 | 34,24 | -5,18% | 2.436.122,00 |
| 09.04.2025 | 29,37 | 37,14 | 29,26 | 36,11 | 21,17% | 4.110.695,00 |
| 08.04.2025 | 31,90 | 31,99 | 29,16 | 29,80 | -1,13% | 2.398.842,00 |
| 07.04.2025 | 28,00 | 31,75 | 26,64 | 30,14 | 3,33% | 4.973.234,00 |
| 04.04.2025 | 31,35 | 31,35 | 28,31 | 29,17 | -8,93% | 4.720.583,00 |
| 03.04.2025 | 34,78 | 35,45 | 31,53 | 32,03 | -14,54% | 4.262.808,00 |
| 02.04.2025 | 35,00 | 38,11 | 35,00 | 37,48 | 4,14% | 1.417.434,00 |
| 01.04.2025 | 35,21 | 36,48 | 35,00 | 35,99 | 0,97% | 1.759.217,00 |
| 31.03.2025 | 35,09 | 35,89 | 33,72 | 35,65 | -0,10% | 1.261.000,00 |
| 28.03.2025 | 36,44 | 36,51 | 35,55 | 35,68 | -2,83% | 1.102.571,00 |
| 27.03.2025 | 37,01 | 37,42 | 36,08 | 36,72 | -1,40% | 1.042.054,00 |
| 26.03.2025 | 39,49 | 39,65 | 36,97 | 37,24 | -2,67% | 1.708.994,00 |
| 25.03.2025 | 39,25 | 40,02 | 38,23 | 38,26 | -2,30% | 1.461.641,00 |
| 24.03.2025 | 38,55 | 39,31 | 38,10 | 39,16 | 3,24% | 1.684.080,00 |
| 21.03.2025 | 36,09 | 38,04 | 35,67 | 37,93 | 2,96% | 1.650.730,00 |
| 20.03.2025 | 36,96 | 38,11 | 36,75 | 36,84 | -1,66% | 850.863,00 |
| 19.03.2025 | 36,48 | 37,99 | 36,25 | 37,46 | 3,14% | 1.394.899,00 |
| 18.03.2025 | 36,64 | 37,00 | 35,19 | 36,32 | -2,02% | 1.667.281,00 |
| 17.03.2025 | 36,40 | 37,38 | 36,28 | 37,07 | 2,72% | 1.490.768,00 |
| 14.03.2025 | 36,79 | 36,86 | 35,81 | 36,09 | 0,47% | 2.347.160,00 |
| 13.03.2025 | 38,39 | 38,40 | 35,81 | 35,92 | -7,11% | 2.084.183,00 |
| 12.03.2025 | 38,49 | 39,57 | 37,33 | 38,67 | 5,28% | 3.820.720,00 |
| 11.03.2025 | 37,16 | 38,05 | 35,68 | 36,73 | -1,48% | 2.449.815,00 |
| 10.03.2025 | 38,00 | 38,81 | 35,96 | 37,28 | -3,92% | 2.171.896,00 |
| 07.03.2025 | 39,38 | 40,28 | 37,52 | 38,80 | -1,32% | 2.528.905,00 |
| 06.03.2025 | 39,85 | 41,15 | 38,94 | 39,32 | -2,95% | 1.642.112,00 |
| 05.03.2025 | 40,06 | 40,80 | 39,65 | 40,52 | 1,98% | 1.402.446,00 |
| 04.03.2025 | 40,30 | 40,66 | 39,45 | 39,73 | -2,93% | 2.545.471,00 |
| 03.03.2025 | 43,03 | 43,68 | 40,79 | 40,93 | -3,97% | 2.046.601,00 |
| 28.02.2025 | 42,35 | 42,97 | 41,76 | 42,62 | 0,14% | 2.496.712,00 |
| 27.02.2025 | 44,20 | 44,20 | 42,25 | 42,56 | -2,76% | 1.734.845,00 |
| 26.02.2025 | 44,68 | 44,97 | 43,50 | 43,77 | -0,62% | 4.070.867,00 |
| 25.02.2025 | 43,80 | 44,49 | 42,10 | 44,05 | -0,10% | 2.306.052,00 |
| 24.02.2025 | 45,76 | 46,33 | 42,92 | 44,09 | -2,15% | 3.058.836,00 |
| 21.02.2025 | 47,04 | 47,19 | 43,98 | 45,06 | -3,37% | 2.912.627,00 |
| 20.02.2025 | 50,39 | 50,39 | 46,36 | 46,63 | -8,39% | 3.163.279,00 |
| 19.02.2025 | 56,36 | 57,95 | 50,70 | 50,90 | -17,77% | 3.876.076,00 |
| 18.02.2025 | 63,67 | 63,69 | 61,70 | 61,90 | -1,50% | 2.981.187,00 |
| 14.02.2025 | 62,84 | 63,24 | 61,35 | 62,84 | 0,16% | 1.121.147,00 |
| 13.02.2025 | 61,92 | 63,25 | 61,91 | 62,74 | 1,75% | 1.358.479,00 |
| 12.02.2025 | 61,56 | 62,46 | 61,25 | 61,66 | -1,47% | 1.304.340,00 |
| 11.02.2025 | 61,15 | 62,96 | 61,13 | 62,58 | 1,23% | 1.605.701,00 |
| 10.02.2025 | 60,15 | 62,85 | 60,00 | 61,82 | 3,92% | 2.034.467,00 |
| 07.02.2025 | 59,53 | 61,00 | 59,27 | 59,49 | -0,62% | 744.355,00 |
| 06.02.2025 | 60,46 | 60,49 | 59,32 | 59,86 | -0,84% | 631.321,00 |
| 05.02.2025 | 58,67 | 60,38 | 58,39 | 60,37 | 2,79% | 1.017.582,00 |
| 04.02.2025 | 58,92 | 59,48 | 58,38 | 58,73 | 0,31% | 1.209.564,00 |
| 03.02.2025 | 58,15 | 58,87 | 57,00 | 58,55 | -2,24% | 2.266.910,00 |
| 31.01.2025 | 61,19 | 61,30 | 59,38 | 59,89 | -1,24% | 1.563.129,00 |
| 30.01.2025 | 60,81 | 61,51 | 60,38 | 60,64 | 0,23% | 1.103.158,00 |
| 29.01.2025 | 60,11 | 61,24 | 59,80 | 60,50 | 0,50% | 1.556.300,00 |
| 28.01.2025 | 58,20 | 60,91 | 58,20 | 60,20 | 3,74% | 3.079.166,00 |
| 27.01.2025 | 55,56 | 58,22 | 55,13 | 58,03 | 2,20% | 1.440.686,00 |
| 24.01.2025 | 56,63 | 57,12 | 56,44 | 56,78 | 0,64% | 716.338,00 |
| 23.01.2025 | 56,64 | 57,03 | 54,87 | 56,42 | -0,79% | 833.638,00 |
| 22.01.2025 | 57,75 | 58,90 | 56,55 | 56,87 | -0,51% | 1.041.986,00 |
| 21.01.2025 | 56,55 | 57,23 | 55,44 | 57,16 | 1,89% | 666.813,00 |
| 17.01.2025 | 56,61 | 56,61 | 55,59 | 56,10 | 0,32% | 867.114,00 |
| 16.01.2025 | 55,95 | 56,93 | 55,46 | 55,92 | 0,18% | 1.259.390,00 |
| 15.01.2025 | 56,00 | 57,63 | 55,20 | 55,82 | 2,37% | 1.319.178,00 |
| 14.01.2025 | 53,99 | 55,47 | 53,92 | 54,53 | 2,71% | 1.174.220,00 |
| 13.01.2025 | 52,91 | 53,47 | 51,67 | 53,09 | -0,62% | 1.377.127,00 |
| 10.01.2025 | 52,20 | 53,57 | 51,98 | 53,42 | 1,21% | 1.394.812,00 |
| 08.01.2025 | 52,51 | 52,93 | 51,88 | 52,78 | 0,44% | 1.171.954,00 |
| 07.01.2025 | 54,18 | 54,50 | 52,28 | 52,55 | -2,90% | 691.873,00 |
| 06.01.2025 | 55,50 | 56,08 | 53,29 | 54,12 | -1,56% | 1.146.958,00 |
| 03.01.2025 | 54,19 | 55,30 | 54,12 | 54,98 | 2,29% | 1.152.143,00 |
| 02.01.2025 | 54,93 | 55,24 | 53,08 | 53,75 | -1,43% | 973.989,00 |
| 31.12.2024 | 54,75 | 54,78 | 54,00 | 54,53 | 0,02% | 409.158,00 |
| 30.12.2024 | 54,40 | 54,76 | 53,63 | 54,52 | -0,89% | 407.155,00 |