1,150$
-6,50%
Echtzeit-Aktienkurs Globus Maritime Ltd.
Bid:
Ask:
Aktienkurse zur Globus Maritime Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 1,20 | 1,20 | 1,13 | 1,15 | -6,50% | 43.083,00 |
| 18.06.2025 | 1,26 | 1,27 | 1,16 | 1,23 | -8,21% | 92.776,00 |
| 17.06.2025 | 1,24 | 1,35 | 1,13 | 1,34 | 4,69% | 188.513,00 |
| 16.06.2025 | 1,30 | 1,32 | 1,17 | 1,28 | -5,19% | 396.508,00 |
| 13.06.2025 | 1,14 | 1,36 | 1,13 | 1,35 | 19,47% | 208.636,00 |
| 12.06.2025 | 1,15 | 1,17 | 1,13 | 1,13 | -2,59% | 15.689,00 |
| 11.06.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -0,85% | 6.915,00 |
| 10.06.2025 | 1,19 | 1,19 | 1,15 | 1,17 | 0,86% | 16.739,00 |
| 09.06.2025 | 1,15 | 1,19 | 1,15 | 1,16 | -0,85% | 9.471,00 |
| 06.06.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 0,00% | 6.820,00 |
| 05.06.2025 | 1,25 | 1,25 | 1,16 | 1,17 | -6,40% | 19.927,00 |
| 04.06.2025 | 1,11 | 1,27 | 1,10 | 1,25 | 14,68% | 93.214,00 |
| 03.06.2025 | 1,15 | 1,15 | 1,07 | 1,09 | -2,68% | 18.945,00 |
| 02.06.2025 | 1,13 | 1,14 | 1,09 | 1,12 | 3,70% | 25.610,00 |
| 30.05.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,93% | 4.653,00 |
| 29.05.2025 | 1,13 | 1,14 | 1,07 | 1,07 | -7,20% | 37.223,00 |
| 28.05.2025 | 1,06 | 1,15 | 1,03 | 1,15 | 10,87% | 48.107,00 |
| 27.05.2025 | 1,06 | 1,06 | 0,99 | 1,04 | 1,96% | 52.329,00 |
| 23.05.2025 | 1,01 | 1,04 | 1,01 | 1,02 | 0,99% | 7.519,00 |
| 22.05.2025 | 1,02 | 1,07 | 1,00 | 1,01 | -3,81% | 41.273,00 |
| 21.05.2025 | 1,05 | 1,06 | 1,02 | 1,05 | -0,94% | 12.931,00 |
| 20.05.2025 | 1,02 | 1,06 | 1,02 | 1,06 | 2,91% | 18.393,00 |
| 19.05.2025 | 1,05 | 1,08 | 1,02 | 1,03 | -1,90% | 26.223,00 |
| 16.05.2025 | 1,08 | 1,10 | 1,05 | 1,05 | -3,67% | 23.476,00 |
| 15.05.2025 | 1,11 | 1,11 | 1,07 | 1,09 | -0,46% | 14.741,00 |
| 14.05.2025 | 1,11 | 1,12 | 1,07 | 1,10 | -1,79% | 30.133,00 |
| 13.05.2025 | 1,13 | 1,13 | 1,10 | 1,12 | -2,19% | 6.864,00 |
| 12.05.2025 | 1,20 | 1,20 | 1,12 | 1,14 | -2,98% | 20.337,00 |
| 09.05.2025 | 1,10 | 1,18 | 1,09 | 1,18 | 7,80% | 11.902,00 |
| 08.05.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 0,00% | 4.033,00 |
| 07.05.2025 | 1,09 | 1,14 | 1,07 | 1,09 | 0,00% | 5.764,00 |
| 06.05.2025 | 1,08 | 1,12 | 1,08 | 1,09 | -0,91% | 5.371,00 |
| 05.05.2025 | 1,13 | 1,13 | 1,08 | 1,10 | -0,90% | 21.700,00 |
| 02.05.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 3,74% | 11.032,00 |
| 01.05.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -1,74% | 12.970,00 |
| 30.04.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -3,63% | 10.584,00 |
| 29.04.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 0,00% | 7.328,00 |
| 28.04.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -1,31% | 20.460,00 |
| 25.04.2025 | 1,14 | 1,15 | 1,11 | 1,15 | 0,00% | 6.077,00 |
| 24.04.2025 | 1,13 | 1,15 | 1,10 | 1,15 | 1,33% | 7.214,00 |
| 23.04.2025 | 1,14 | 1,16 | 1,11 | 1,13 | -0,88% | 7.713,00 |
| 22.04.2025 | 1,10 | 1,16 | 1,05 | 1,14 | 3,64% | 67.525,00 |
| 21.04.2025 | 1,11 | 1,12 | 1,10 | 1,10 | -1,35% | 5.654,00 |
| 17.04.2025 | 1,16 | 1,17 | 1,11 | 1,12 | -1,33% | 11.314,00 |
| 16.04.2025 | 1,16 | 1,16 | 1,11 | 1,13 | -0,88% | 6.154,00 |
| 15.04.2025 | 1,21 | 1,21 | 1,12 | 1,14 | -4,20% | 10.320,00 |
| 14.04.2025 | 1,11 | 1,19 | 1,11 | 1,19 | 6,34% | 51.124,00 |
| 11.04.2025 | 1,15 | 1,15 | 1,11 | 1,12 | -0,97% | 9.080,00 |
| 10.04.2025 | 1,10 | 1,17 | 1,10 | 1,13 | 3,67% | 32.023,00 |
| 09.04.2025 | 1,15 | 1,19 | 1,09 | 1,09 | -6,03% | 78.252,00 |
| 08.04.2025 | 1,16 | 1,18 | 1,13 | 1,16 | -0,43% | 23.779,00 |
| 07.04.2025 | 1,12 | 1,17 | 1,00 | 1,17 | 1,39% | 48.420,00 |
| 04.04.2025 | 1,22 | 1,23 | 1,09 | 1,15 | -3,04% | 238.870,00 |
| 03.04.2025 | 1,18 | 1,23 | 1,16 | 1,19 | -1,99% | 9.117,00 |
| 02.04.2025 | 1,20 | 1,23 | 1,20 | 1,21 | -0,08% | 16.826,00 |
| 01.04.2025 | 1,18 | 1,27 | 1,18 | 1,21 | 0,00% | 27.328,00 |
| 31.03.2025 | 1,15 | 1,22 | 1,15 | 1,21 | 0,41% | 16.732,00 |
| 28.03.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | 8.878,00 |
| 27.03.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 3,88% | 17.576,00 |
| 26.03.2025 | 1,13 | 1,24 | 1,13 | 1,16 | -2,52% | 50.126,00 |
| 25.03.2025 | 1,20 | 1,25 | 1,18 | 1,19 | -4,03% | 21.162,00 |
| 24.03.2025 | 1,22 | 1,25 | 1,21 | 1,24 | -0,40% | 10.898,00 |
| 21.03.2025 | 1,22 | 1,25 | 1,22 | 1,25 | -0,40% | 2.133,00 |
| 20.03.2025 | 1,23 | 1,25 | 1,20 | 1,25 | 3,31% | 5.396,00 |
| 19.03.2025 | 1,24 | 1,24 | 1,20 | 1,21 | -1,63% | 4.862,00 |
| 18.03.2025 | 1,25 | 1,25 | 1,20 | 1,23 | -2,38% | 13.343,00 |
| 17.03.2025 | 1,25 | 1,27 | 1,23 | 1,26 | -2,33% | 8.649,00 |
| 14.03.2025 | 1,25 | 1,29 | 1,24 | 1,29 | 5,74% | 9.067,00 |
| 13.03.2025 | 1,21 | 1,24 | 1,20 | 1,22 | 0,58% | 19.080,00 |
| 12.03.2025 | 1,19 | 1,24 | 1,19 | 1,21 | 0,25% | 17.397,00 |
| 11.03.2025 | 1,24 | 1,28 | 1,20 | 1,21 | -2,81% | 36.709,00 |
| 10.03.2025 | 1,31 | 1,34 | 1,18 | 1,25 | -3,49% | 51.970,00 |
| 07.03.2025 | 1,25 | 1,32 | 1,25 | 1,29 | 3,12% | 17.949,00 |
| 06.03.2025 | 1,24 | 1,36 | 1,24 | 1,25 | 2,54% | 11.322,00 |
| 05.03.2025 | 1,22 | 1,27 | 1,19 | 1,22 | -2,01% | 47.733,00 |
| 04.03.2025 | 1,25 | 1,25 | 1,18 | 1,25 | -1,97% | 7.666,00 |
| 03.03.2025 | 1,29 | 1,40 | 1,23 | 1,27 | -2,31% | 31.088,00 |
| 28.02.2025 | 1,32 | 1,39 | 1,25 | 1,30 | -1,66% | 72.903,00 |
| 27.02.2025 | 1,35 | 1,40 | 1,31 | 1,32 | -4,20% | 21.917,00 |
| 26.02.2025 | 1,31 | 1,41 | 1,31 | 1,38 | 3,76% | 37.721,00 |
| 25.02.2025 | 1,34 | 1,36 | 1,32 | 1,33 | -1,48% | 10.466,00 |
| 24.02.2025 | 1,32 | 1,38 | 1,26 | 1,35 | 1,12% | 56.032,00 |
| 21.02.2025 | 1,33 | 1,37 | 1,32 | 1,34 | -1,11% | 33.728,00 |
| 20.02.2025 | 1,29 | 1,38 | 1,26 | 1,35 | 7,14% | 40.662,00 |
| 19.02.2025 | 1,29 | 1,33 | 1,26 | 1,26 | -1,18% | 18.357,00 |
| 18.02.2025 | 1,28 | 1,31 | 1,26 | 1,28 | -1,16% | 33.714,00 |
| 14.02.2025 | 1,27 | 1,34 | 1,27 | 1,29 | -2,64% | 48.482,00 |
| 13.02.2025 | 1,34 | 1,36 | 1,30 | 1,33 | 1,15% | 13.301,00 |
| 12.02.2025 | 1,32 | 1,40 | 1,31 | 1,31 | 1,55% | 32.215,00 |
| 11.02.2025 | 1,31 | 1,37 | 1,29 | 1,29 | 0,00% | 9.383,00 |
| 10.02.2025 | 1,31 | 1,32 | 1,20 | 1,29 | 0,00% | 64.073,00 |
| 07.02.2025 | 1,29 | 1,36 | 1,29 | 1,29 | -6,52% | 10.945,00 |
| 06.02.2025 | 1,35 | 1,39 | 1,30 | 1,38 | 0,73% | 11.879,00 |
| 05.02.2025 | 1,38 | 1,38 | 1,33 | 1,37 | 1,48% | 7.980,00 |
| 04.02.2025 | 1,35 | 1,43 | 1,29 | 1,35 | -2,53% | 70.606,00 |
| 03.02.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 4,92% | 31.849,00 |
| 31.01.2025 | 1,42 | 1,42 | 1,32 | 1,32 | -6,45% | 18.131,00 |
| 30.01.2025 | 1,40 | 1,43 | 1,38 | 1,41 | 0,07% | 20.849,00 |
| 29.01.2025 | 1,38 | 1,42 | 1,38 | 1,41 | 1,81% | 62.746,00 |
| 28.01.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 0,36% | 27.179,00 |