39,920$
1,17%
Echtzeit-Aktienkurs Global-E Online Ltd
Bid:
Ask:
Aktienkurse zur Global-E Online Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 39,70 | 40,00 | 39,32 | 39,92 | 1,17% | 1.092.974,00 |
| 25.11.2025 | 38,50 | 39,72 | 38,16 | 39,46 | 2,52% | 1.624.726,00 |
| 24.11.2025 | 36,00 | 38,68 | 35,87 | 38,49 | 8,76% | 3.206.284,00 |
| 20.11.2025 | 36,54 | 37,55 | 35,00 | 35,39 | 0,04% | 1.355.895,00 |
| 19.11.2025 | 36,80 | 37,00 | 33,54 | 35,38 | -4,42% | 4.763.294,00 |
| 18.11.2025 | 34,90 | 37,40 | 34,90 | 37,01 | 5,32% | 2.770.534,00 |
| 17.11.2025 | 35,50 | 35,65 | 34,81 | 35,14 | -1,40% | 1.331.938,00 |
| 13.11.2025 | 36,40 | 36,74 | 35,57 | 35,64 | -2,60% | 1.185.642,00 |
| 12.11.2025 | 36,99 | 37,29 | 36,50 | 36,59 | -0,19% | 1.289.106,00 |
| 11.11.2025 | 36,31 | 37,09 | 36,22 | 36,66 | 0,77% | 1.096.379,00 |
| 10.11.2025 | 37,03 | 37,28 | 36,24 | 36,38 | -0,14% | 1.156.509,00 |
| 07.11.2025 | 35,40 | 36,46 | 35,03 | 36,43 | 1,42% | 1.319.928,00 |
| 06.11.2025 | 36,25 | 36,49 | 34,70 | 35,92 | -1,26% | 1.968.197,00 |
| 05.11.2025 | 35,48 | 36,93 | 35,12 | 36,38 | 2,91% | 1.739.949,00 |
| 04.11.2025 | 35,92 | 36,10 | 35,00 | 35,35 | -2,96% | 1.333.386,00 |
| 03.11.2025 | 36,50 | 37,25 | 35,87 | 36,43 | -0,03% | 1.490.490,00 |
| 31.10.2025 | 36,19 | 36,81 | 36,05 | 36,44 | 1,25% | 1.271.608,00 |
| 30.10.2025 | 35,91 | 36,62 | 35,80 | 35,99 | -0,22% | 2.128.626,00 |
| 29.10.2025 | 36,09 | 36,81 | 35,53 | 36,07 | -0,08% | 2.058.694,00 |
| 28.10.2025 | 34,84 | 36,51 | 34,75 | 36,10 | 3,71% | 1.178.698,00 |
| 27.10.2025 | 35,23 | 35,44 | 34,55 | 34,81 | 0,46% | 710.751,00 |
| 24.10.2025 | 34,88 | 36,00 | 34,25 | 34,65 | 0,58% | 915.418,00 |
| 23.10.2025 | 34,21 | 34,70 | 33,89 | 34,45 | 1,06% | 477.334,00 |
| 22.10.2025 | 34,07 | 34,35 | 33,44 | 34,09 | -0,64% | 684.472,00 |
| 21.10.2025 | 33,30 | 34,37 | 33,07 | 34,31 | 3,06% | 517.538,00 |
| 20.10.2025 | 32,83 | 33,52 | 32,66 | 33,29 | 2,87% | 949.261,00 |
| 17.10.2025 | 33,16 | 33,77 | 32,00 | 32,36 | -3,58% | 1.467.892,00 |
| 16.10.2025 | 34,11 | 34,58 | 33,00 | 33,56 | -0,59% | 1.128.704,00 |
| 15.10.2025 | 34,70 | 34,70 | 33,45 | 33,76 | -1,03% | 706.290,00 |
| 14.10.2025 | 33,44 | 34,32 | 32,94 | 34,11 | -0,83% | 1.102.397,00 |
| 13.10.2025 | 34,19 | 34,58 | 33,61 | 34,40 | 1,49% | 1.156.109,00 |
| 10.10.2025 | 34,58 | 34,58 | 32,97 | 33,89 | -2,61% | 1.739.413,00 |
| 09.10.2025 | 34,99 | 35,19 | 34,55 | 34,80 | -0,77% | 890.373,00 |
| 08.10.2025 | 34,89 | 35,58 | 34,77 | 35,07 | 1,07% | 1.061.701,00 |
| 07.10.2025 | 36,18 | 36,19 | 34,30 | 34,70 | -3,77% | 779.491,00 |
| 06.10.2025 | 35,93 | 37,04 | 35,22 | 36,06 | -1,39% | 986.054,00 |
| 02.10.2025 | 35,12 | 36,64 | 34,91 | 36,57 | 4,94% | 1.226.692,00 |
| 01.10.2025 | 35,56 | 36,27 | 34,82 | 34,85 | -2,54% | 958.448,00 |
| 30.09.2025 | 37,05 | 37,17 | 35,52 | 35,76 | -4,26% | 1.580.586,00 |
| 29.09.2025 | 37,00 | 37,42 | 36,45 | 37,35 | 1,66% | 777.394,00 |
| 26.09.2025 | 36,77 | 36,79 | 36,23 | 36,74 | 1,07% | 828.065,00 |
| 25.09.2025 | 36,51 | 36,82 | 35,62 | 36,35 | -2,60% | 2.266.083,00 |
| 24.09.2025 | 37,24 | 37,50 | 36,55 | 37,32 | 1,19% | 1.192.929,00 |
| 23.09.2025 | 37,65 | 37,89 | 36,58 | 36,88 | -2,05% | 2.051.915,00 |
| 22.09.2025 | 36,65 | 37,80 | 36,26 | 37,65 | 2,37% | 1.215.525,00 |
| 19.09.2025 | 37,26 | 37,39 | 36,52 | 36,78 | -0,08% | 1.473.845,00 |
| 18.09.2025 | 35,99 | 36,86 | 35,95 | 36,81 | 3,11% | 1.568.301,00 |
| 17.09.2025 | 36,13 | 37,07 | 35,45 | 35,70 | -0,58% | 1.714.075,00 |
| 16.09.2025 | 35,57 | 36,20 | 35,45 | 35,91 | 0,45% | 1.330.718,00 |
| 15.09.2025 | 35,88 | 36,43 | 35,63 | 35,75 | 0,20% | 877.726,00 |
| 12.09.2025 | 36,41 | 36,88 | 35,53 | 35,68 | -2,65% | 989.172,00 |
| 11.09.2025 | 36,83 | 37,37 | 36,51 | 36,65 | 0,08% | 1.167.613,00 |
| 10.09.2025 | 37,09 | 37,33 | 36,02 | 36,62 | -1,80% | 1.448.967,00 |
| 09.09.2025 | 35,90 | 37,39 | 35,50 | 37,29 | 2,67% | 2.353.548,00 |
| 08.09.2025 | 36,00 | 36,59 | 35,03 | 36,32 | 1,51% | 2.269.431,00 |
| 05.09.2025 | 35,26 | 35,88 | 34,82 | 35,78 | 2,05% | 2.077.769,00 |
| 04.09.2025 | 34,67 | 35,14 | 33,72 | 35,06 | 4,66% | 2.198.311,00 |
| 03.09.2025 | 33,21 | 34,00 | 33,07 | 33,50 | 1,06% | 1.491.987,00 |
| 02.09.2025 | 32,81 | 33,33 | 32,52 | 33,15 | -0,93% | 970.485,00 |
| 29.08.2025 | 34,06 | 34,37 | 33,36 | 33,46 | -2,11% | 1.317.930,00 |
| 28.08.2025 | 33,11 | 34,22 | 33,11 | 34,18 | 3,33% | 1.536.374,00 |
| 27.08.2025 | 32,04 | 33,13 | 31,96 | 33,08 | 3,50% | 1.334.314,00 |
| 26.08.2025 | 32,64 | 32,81 | 31,75 | 31,96 | -1,93% | 1.150.099,00 |
| 25.08.2025 | 32,87 | 32,99 | 32,51 | 32,59 | -2,07% | 960.865,00 |
| 22.08.2025 | 31,88 | 33,33 | 31,65 | 33,28 | 5,12% | 1.235.588,00 |
| 21.08.2025 | 31,37 | 31,80 | 30,73 | 31,66 | -0,57% | 1.853.787,00 |
| 20.08.2025 | 31,81 | 32,87 | 31,54 | 31,84 | 0,79% | 1.465.699,00 |
| 19.08.2025 | 32,20 | 32,65 | 31,35 | 31,59 | -2,95% | 1.545.563,00 |
| 18.08.2025 | 30,76 | 32,75 | 30,76 | 32,55 | 5,65% | 2.079.482,00 |
| 15.08.2025 | 30,65 | 30,99 | 30,22 | 30,81 | 0,69% | 2.198.930,00 |
| 14.08.2025 | 31,04 | 31,72 | 30,26 | 30,60 | -1,48% | 3.297.358,00 |
| 13.08.2025 | 36,93 | 37,05 | 30,01 | 31,06 | -8,57% | 6.041.001,00 |
| 12.08.2025 | 33,41 | 34,02 | 32,75 | 33,97 | 3,63% | 3.023.503,00 |
| 11.08.2025 | 34,80 | 34,80 | 32,54 | 32,78 | -5,53% | 2.609.387,00 |
| 08.08.2025 | 35,18 | 35,48 | 34,50 | 34,70 | -1,34% | 1.659.352,00 |
| 07.08.2025 | 34,81 | 35,97 | 34,79 | 35,17 | 1,03% | 2.178.793,00 |
| 06.08.2025 | 32,91 | 34,91 | 32,91 | 34,81 | 6,84% | 1.763.152,00 |
| 05.08.2025 | 32,59 | 32,88 | 31,95 | 32,58 | 0,71% | 1.099.812,00 |
| 04.08.2025 | 32,03 | 32,35 | 31,81 | 32,35 | 2,96% | 1.017.558,00 |
| 01.08.2025 | 32,39 | 32,48 | 31,11 | 31,42 | -5,22% | 1.612.869,00 |
| 31.07.2025 | 33,49 | 33,50 | 32,08 | 33,15 | -0,18% | 1.559.014,00 |
| 30.07.2025 | 34,20 | 34,50 | 33,07 | 33,21 | -2,89% | 928.336,00 |
| 29.07.2025 | 34,67 | 34,81 | 33,63 | 34,20 | -1,18% | 943.074,00 |
| 28.07.2025 | 34,92 | 35,30 | 34,57 | 34,61 | -0,23% | 992.970,00 |
| 25.07.2025 | 34,48 | 34,91 | 34,37 | 34,69 | 1,23% | 706.506,00 |
| 24.07.2025 | 34,92 | 35,00 | 34,02 | 34,27 | -1,64% | 894.492,00 |
| 23.07.2025 | 34,61 | 35,00 | 34,02 | 34,84 | 1,28% | 795.312,00 |
| 22.07.2025 | 34,48 | 34,78 | 33,60 | 34,40 | 0,15% | 751.553,00 |
| 21.07.2025 | 33,63 | 35,02 | 33,52 | 34,35 | 2,69% | 1.505.943,00 |
| 18.07.2025 | 33,85 | 34,00 | 32,82 | 33,45 | -0,39% | 2.344.661,00 |
| 17.07.2025 | 33,53 | 34,00 | 33,31 | 33,58 | 0,84% | 2.265.206,00 |
| 16.07.2025 | 32,22 | 33,50 | 31,90 | 33,30 | 3,45% | 1.086.219,00 |
| 15.07.2025 | 33,57 | 33,81 | 32,12 | 32,19 | -3,19% | 1.613.350,00 |
| 14.07.2025 | 32,82 | 33,79 | 32,67 | 33,25 | 0,79% | 1.054.030,00 |
| 11.07.2025 | 33,21 | 33,60 | 32,86 | 32,99 | -1,35% | 943.277,00 |
| 10.07.2025 | 33,79 | 34,20 | 33,07 | 33,44 | -0,95% | 1.175.657,00 |
| 09.07.2025 | 32,94 | 33,78 | 32,61 | 33,76 | 2,80% | 1.465.544,00 |
| 08.07.2025 | 33,41 | 33,68 | 32,55 | 32,84 | -0,99% | 1.678.212,00 |
| 07.07.2025 | 33,05 | 33,38 | 32,43 | 33,17 | -0,60% | 1.973.252,00 |
| 03.07.2025 | 33,08 | 33,70 | 33,00 | 33,37 | 1,74% | 1.141.088,00 |