2,240$
5,16%
Echtzeit-Aktienkurs Globus Maritime Ltd.
Bid:
Ask:
Aktienkurse zur Globus Maritime Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 2,30 | 2,30 | 2,14 | 2,24 | 5,16% | 178.663,00 |
| 10.06.2026 | 2,20 | 2,23 | 2,11 | 2,13 | -2,74% | 99.804,00 |
| 09.06.2026 | 2,20 | 2,21 | 2,10 | 2,19 | 2,34% | 126.850,00 |
| 08.06.2026 | 2,15 | 2,17 | 2,10 | 2,14 | 2,39% | 87.200,00 |
| 05.06.2026 | 2,12 | 2,20 | 2,09 | 2,09 | -1,88% | 81.007,00 |
| 04.06.2026 | 2,11 | 2,15 | 2,09 | 2,13 | -0,23% | 43.986,00 |
| 03.06.2026 | 2,17 | 2,26 | 2,12 | 2,14 | -1,16% | 91.068,00 |
| 02.06.2026 | 2,05 | 2,19 | 2,01 | 2,16 | 6,40% | 218.179,00 |
| 01.06.2026 | 2,01 | 2,05 | 1,99 | 2,03 | 0,50% | 38.651,00 |
| 29.05.2026 | 2,04 | 2,04 | 2,01 | 2,02 | -0,49% | 20.781,00 |
| 28.05.2026 | 2,02 | 2,05 | 2,00 | 2,03 | 0,00% | 19.515,00 |
| 27.05.2026 | 2,01 | 2,04 | 2,00 | 2,03 | 1,00% | 2.456,00 |
| 26.05.2026 | 2,06 | 2,08 | 1,99 | 2,01 | -1,95% | 40.580,00 |
| 22.05.2026 | 2,00 | 2,14 | 2,00 | 2,05 | 1,99% | 28.948,00 |
| 21.05.2026 | 2,00 | 2,13 | 2,00 | 2,01 | 0,00% | 33.351,00 |
| 20.05.2026 | 1,98 | 2,06 | 1,96 | 2,01 | 1,01% | 55.827,00 |
| 19.05.2026 | 1,95 | 2,01 | 1,82 | 1,99 | 3,11% | 111.920,00 |
| 18.05.2026 | 2,06 | 2,11 | 1,90 | 1,93 | -6,76% | 110.328,00 |
| 15.05.2026 | 2,07 | 2,09 | 2,04 | 2,07 | 0,00% | 16.508,00 |
| 14.05.2026 | 2,07 | 2,10 | 2,03 | 2,07 | 0,49% | 43.119,00 |
| 13.05.2026 | 2,11 | 2,11 | 2,02 | 2,06 | -2,83% | 29.633,00 |
| 12.05.2026 | 2,05 | 2,15 | 2,05 | 2,12 | 1,44% | 99.353,00 |
| 11.05.2026 | 2,14 | 2,23 | 2,05 | 2,09 | -3,24% | 100.852,00 |
| 08.05.2026 | 2,25 | 2,29 | 2,13 | 2,16 | 0,00% | 27.216,00 |
| 07.05.2026 | 2,12 | 2,42 | 2,10 | 2,16 | 3,85% | 199.756,00 |
| 06.05.2026 | 2,14 | 2,23 | 2,08 | 2,08 | -3,26% | 19.571,00 |
| 05.05.2026 | 2,12 | 2,18 | 2,10 | 2,15 | 1,90% | 26.539,00 |
| 04.05.2026 | 2,13 | 2,20 | 2,09 | 2,11 | -4,95% | 35.666,00 |
| 01.05.2026 | 2,13 | 2,28 | 2,10 | 2,22 | 4,72% | 65.687,00 |
| 30.04.2026 | 2,10 | 2,13 | 2,05 | 2,12 | 0,95% | 13.562,00 |
| 29.04.2026 | 2,15 | 2,15 | 2,05 | 2,10 | -2,33% | 23.722,00 |
| 28.04.2026 | 2,22 | 2,35 | 2,15 | 2,15 | -3,59% | 17.976,00 |
| 27.04.2026 | 2,16 | 2,35 | 2,16 | 2,23 | 5,19% | 143.358,00 |
| 24.04.2026 | 2,14 | 2,23 | 2,12 | 2,12 | -2,75% | 55.371,00 |
| 23.04.2026 | 2,05 | 2,30 | 2,01 | 2,18 | 4,31% | 66.318,00 |
| 22.04.2026 | 2,06 | 2,10 | 2,01 | 2,09 | 1,60% | 42.866,00 |
| 21.04.2026 | 2,07 | 2,08 | 2,02 | 2,06 | -0,63% | 28.793,00 |
| 20.04.2026 | 2,12 | 2,16 | 2,05 | 2,07 | 0,00% | 23.424,00 |
| 17.04.2026 | 2,04 | 2,18 | 2,02 | 2,07 | 1,97% | 86.783,00 |
| 16.04.2026 | 2,00 | 2,03 | 1,98 | 2,03 | 3,05% | 24.513,00 |
| 15.04.2026 | 1,97 | 2,02 | 1,95 | 1,97 | -0,51% | 40.681,00 |
| 14.04.2026 | 2,00 | 2,02 | 1,86 | 1,98 | 0,51% | 88.987,00 |
| 13.04.2026 | 2,00 | 2,04 | 1,84 | 1,97 | -1,01% | 134.057,00 |
| 10.04.2026 | 2,06 | 2,06 | 1,95 | 1,99 | -3,86% | 44.487,00 |
| 09.04.2026 | 2,16 | 2,23 | 2,03 | 2,07 | -5,48% | 66.976,00 |
| 08.04.2026 | 2,15 | 2,24 | 2,11 | 2,19 | 2,34% | 38.961,00 |
| 07.04.2026 | 2,19 | 2,20 | 2,08 | 2,14 | -3,17% | 56.973,00 |
| 06.04.2026 | 2,35 | 2,40 | 2,18 | 2,21 | -6,75% | 94.712,00 |
| 02.04.2026 | 2,36 | 2,44 | 2,31 | 2,37 | 9,72% | 277.870,00 |
| 01.04.2026 | 2,39 | 2,39 | 1,97 | 2,16 | -6,49% | 93.298,00 |
| 31.03.2026 | 1,96 | 2,36 | 1,96 | 2,31 | 20,31% | 674.174,00 |
| 30.03.2026 | 2,00 | 2,00 | 1,83 | 1,92 | -1,54% | 40.865,00 |
| 27.03.2026 | 2,00 | 2,01 | 1,91 | 1,95 | 0,00% | 42.432,00 |
| 26.03.2026 | 1,86 | 2,09 | 1,86 | 1,95 | 8,33% | 87.847,00 |
| 25.03.2026 | 1,85 | 1,85 | 1,77 | 1,80 | -0,28% | 23.967,00 |
| 24.03.2026 | 1,72 | 1,82 | 1,70 | 1,81 | 2,56% | 70.646,00 |
| 23.03.2026 | 1,80 | 1,80 | 1,71 | 1,76 | 1,15% | 40.365,00 |
| 20.03.2026 | 1,71 | 1,78 | 1,70 | 1,74 | -0,57% | 45.611,00 |
| 19.03.2026 | 1,66 | 1,78 | 1,66 | 1,75 | 2,94% | 43.982,00 |
| 18.03.2026 | 1,71 | 1,79 | 1,67 | 1,70 | 0,59% | 21.983,00 |
| 17.03.2026 | 1,77 | 1,77 | 1,66 | 1,69 | 0,00% | 53.311,00 |
| 16.03.2026 | 1,60 | 1,72 | 1,60 | 1,69 | 1,20% | 95.414,00 |
| 13.03.2026 | 1,56 | 1,75 | 1,56 | 1,67 | 5,03% | 46.113,00 |
| 12.03.2026 | 1,65 | 1,68 | 1,56 | 1,59 | -3,05% | 108.754,00 |
| 11.03.2026 | 1,66 | 1,77 | 1,59 | 1,64 | -1,20% | 71.811,00 |
| 10.03.2026 | 1,76 | 1,77 | 1,65 | 1,66 | -7,26% | 337.717,00 |
| 09.03.2026 | 1,90 | 1,91 | 1,72 | 1,79 | -8,21% | 107.267,00 |
| 06.03.2026 | 2,02 | 2,04 | 1,93 | 1,95 | -1,02% | 40.568,00 |
| 05.03.2026 | 2,02 | 2,09 | 1,97 | 1,97 | -1,01% | 52.046,00 |
| 04.03.2026 | 1,97 | 2,08 | 1,90 | 1,99 | 3,65% | 44.790,00 |
| 03.03.2026 | 2,17 | 2,18 | 1,92 | 1,92 | -11,11% | 96.690,00 |
| 02.03.2026 | 2,13 | 2,23 | 2,09 | 2,16 | 0,93% | 153.553,00 |
| 27.02.2026 | 2,10 | 2,15 | 2,09 | 2,14 | 1,52% | 67.685,00 |
| 26.02.2026 | 2,03 | 2,12 | 1,99 | 2,11 | 4,88% | 159.762,00 |
| 25.02.2026 | 1,93 | 2,05 | 1,93 | 2,01 | 3,08% | 34.539,00 |
| 24.02.2026 | 2,09 | 2,10 | 1,95 | 1,95 | -5,80% | 69.246,00 |
| 23.02.2026 | 1,85 | 2,08 | 1,81 | 2,07 | 7,25% | 66.285,00 |
| 20.02.2026 | 1,96 | 2,00 | 1,91 | 1,93 | -2,53% | 78.365,00 |
| 19.02.2026 | 1,99 | 2,02 | 1,96 | 1,98 | -1,49% | 61.186,00 |
| 18.02.2026 | 1,90 | 2,09 | 1,89 | 2,01 | 7,03% | 187.500,00 |
| 17.02.2026 | 1,68 | 1,88 | 1,68 | 1,88 | 9,82% | 185.340,00 |
| 13.02.2026 | 1,68 | 1,73 | 1,66 | 1,71 | 1,79% | 14.311,00 |
| 12.02.2026 | 1,70 | 1,71 | 1,68 | 1,68 | -1,18% | 5.138,00 |
| 11.02.2026 | 1,79 | 1,79 | 1,65 | 1,70 | -2,86% | 24.290,00 |
| 10.02.2026 | 1,78 | 1,80 | 1,71 | 1,75 | -2,51% | 45.627,00 |
| 09.02.2026 | 1,56 | 1,85 | 1,48 | 1,80 | 14,70% | 204.677,00 |
| 06.02.2026 | 1,51 | 1,57 | 1,47 | 1,57 | 2,29% | 28.740,00 |
| 05.02.2026 | 1,53 | 1,59 | 1,53 | 1,53 | 0,00% | 49.593,00 |
| 04.02.2026 | 1,52 | 1,55 | 1,51 | 1,53 | 0,00% | 31.039,00 |
| 03.02.2026 | 1,50 | 1,56 | 1,50 | 1,53 | 2,00% | 16.409,00 |
| 02.02.2026 | 1,61 | 1,63 | 1,50 | 1,50 | -6,83% | 62.093,00 |
| 30.01.2026 | 1,61 | 1,67 | 1,61 | 1,61 | 0,31% | 39.601,00 |
| 29.01.2026 | 1,63 | 1,65 | 1,59 | 1,61 | 0,31% | 30.253,00 |
| 28.01.2026 | 1,68 | 1,70 | 1,59 | 1,60 | -6,16% | 54.827,00 |
| 27.01.2026 | 1,72 | 1,73 | 1,70 | 1,71 | 0,29% | 62.004,00 |
| 26.01.2026 | 1,65 | 1,72 | 1,65 | 1,70 | -0,58% | 22.915,00 |
| 22.01.2026 | 1,69 | 1,75 | 1,69 | 1,71 | 0,59% | 22.495,00 |
| 21.01.2026 | 1,64 | 1,71 | 1,62 | 1,70 | 3,66% | 45.765,00 |
| 20.01.2026 | 1,67 | 1,67 | 1,60 | 1,64 | -1,80% | 30.340,00 |
| 16.01.2026 | 1,73 | 1,74 | 1,67 | 1,67 | -2,91% | 16.098,00 |