1,020$
-5,56%
Echtzeit-Aktienkurs The Glimpse Group Inc.
Bid:
Ask:
Aktienkurse zur The Glimpse Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,10 | 1,10 | 1,02 | 1,02 | -5,56% | 105.972,00 |
| 11.12.2025 | 1,14 | 1,14 | 1,06 | 1,08 | -4,42% | 53.982,00 |
| 10.12.2025 | 1,09 | 1,16 | 1,09 | 1,13 | 1,80% | 36.926,00 |
| 09.12.2025 | 1,07 | 1,12 | 1,05 | 1,11 | 4,72% | 95.321,00 |
| 08.12.2025 | 1,06 | 1,10 | 1,03 | 1,06 | 0,00% | 64.337,00 |
| 05.12.2025 | 1,09 | 1,13 | 1,06 | 1,06 | -3,64% | 97.013,00 |
| 04.12.2025 | 1,07 | 1,12 | 1,05 | 1,10 | 2,80% | 88.135,00 |
| 03.12.2025 | 1,05 | 1,09 | 1,02 | 1,07 | 1,90% | 150.984,00 |
| 02.12.2025 | 1,11 | 1,14 | 1,03 | 1,05 | -5,41% | 69.218,00 |
| 01.12.2025 | 1,20 | 1,22 | 1,10 | 1,11 | -10,48% | 82.664,00 |
| 28.11.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 4,20% | 52.423,00 |
| 26.11.2025 | 1,11 | 1,23 | 1,11 | 1,19 | 6,25% | 74.893,00 |
| 25.11.2025 | 1,13 | 1,14 | 1,10 | 1,12 | -1,75% | 90.898,00 |
| 24.11.2025 | 1,12 | 1,22 | 1,09 | 1,14 | 11,76% | 140.341,00 |
| 20.11.2025 | 1,07 | 1,13 | 1,00 | 1,02 | -1,92% | 73.540,00 |
| 19.11.2025 | 1,04 | 1,10 | 1,03 | 1,04 | 0,00% | 66.632,00 |
| 18.11.2025 | 1,08 | 1,11 | 1,02 | 1,04 | -4,59% | 157.639,00 |
| 17.11.2025 | 1,18 | 1,32 | 1,05 | 1,09 | -15,50% | 188.980,00 |
| 13.11.2025 | 1,35 | 1,39 | 1,25 | 1,29 | -7,86% | 121.155,00 |
| 12.11.2025 | 1,31 | 1,43 | 1,31 | 1,40 | 6,06% | 122.957,00 |
| 11.11.2025 | 1,29 | 1,34 | 1,27 | 1,32 | 2,33% | 57.805,00 |
| 10.11.2025 | 1,38 | 1,45 | 1,27 | 1,29 | -4,44% | 99.781,00 |
| 07.11.2025 | 1,34 | 1,41 | 1,30 | 1,35 | -0,74% | 138.791,00 |
| 06.11.2025 | 1,48 | 1,50 | 1,36 | 1,36 | -9,93% | 170.979,00 |
| 05.11.2025 | 1,40 | 1,53 | 1,40 | 1,51 | 7,86% | 85.742,00 |
| 04.11.2025 | 1,54 | 1,57 | 1,39 | 1,40 | -9,68% | 164.082,00 |
| 03.11.2025 | 1,62 | 1,67 | 1,54 | 1,55 | -1,90% | 191.533,00 |
| 31.10.2025 | 1,55 | 1,62 | 1,53 | 1,58 | 1,94% | 52.377,00 |
| 30.10.2025 | 1,56 | 1,60 | 1,52 | 1,55 | -0,96% | 86.766,00 |
| 29.10.2025 | 1,60 | 1,64 | 1,53 | 1,57 | -1,57% | 126.695,00 |
| 28.10.2025 | 1,67 | 1,67 | 1,57 | 1,59 | -5,36% | 66.608,00 |
| 27.10.2025 | 1,62 | 1,71 | 1,60 | 1,68 | 5,66% | 313.521,00 |
| 24.10.2025 | 1,60 | 1,63 | 1,56 | 1,59 | -0,62% | 103.131,00 |
| 23.10.2025 | 1,56 | 1,61 | 1,50 | 1,60 | 5,26% | 101.570,00 |
| 22.10.2025 | 1,58 | 1,59 | 1,47 | 1,52 | -4,40% | 162.363,00 |
| 21.10.2025 | 1,57 | 1,65 | 1,50 | 1,59 | 0,63% | 204.125,00 |
| 20.10.2025 | 1,52 | 1,61 | 1,52 | 1,58 | 5,33% | 130.117,00 |
| 17.10.2025 | 1,50 | 1,51 | 1,44 | 1,50 | -0,66% | 105.522,00 |
| 16.10.2025 | 1,56 | 1,58 | 1,50 | 1,51 | -3,21% | 140.975,00 |
| 15.10.2025 | 1,66 | 1,75 | 1,53 | 1,56 | -5,34% | 221.739,00 |
| 14.10.2025 | 1,50 | 1,66 | 1,46 | 1,65 | 11,35% | 204.771,00 |
| 13.10.2025 | 1,49 | 1,55 | 1,48 | 1,48 | 1,37% | 92.711,00 |
| 10.10.2025 | 1,63 | 1,63 | 1,43 | 1,46 | -8,18% | 266.904,00 |
| 09.10.2025 | 1,60 | 1,66 | 1,56 | 1,59 | -1,24% | 89.152,00 |
| 08.10.2025 | 1,60 | 1,68 | 1,57 | 1,61 | -1,23% | 242.285,00 |
| 07.10.2025 | 1,70 | 1,73 | 1,57 | 1,63 | -4,12% | 177.704,00 |
| 06.10.2025 | 1,74 | 1,79 | 1,65 | 1,70 | 9,68% | 239.353,00 |
| 02.10.2025 | 1,46 | 1,57 | 1,40 | 1,55 | 5,44% | 236.614,00 |
| 01.10.2025 | 1,59 | 1,65 | 1,46 | 1,47 | -8,70% | 509.819,00 |
| 30.09.2025 | 1,71 | 1,77 | 1,61 | 1,61 | -11,05% | 652.593,00 |
| 29.09.2025 | 1,70 | 1,85 | 1,65 | 1,81 | 8,38% | 435.471,00 |
| 26.09.2025 | 1,63 | 1,69 | 1,55 | 1,67 | 2,45% | 115.579,00 |
| 25.09.2025 | 1,68 | 1,68 | 1,56 | 1,63 | -2,98% | 128.637,00 |
| 24.09.2025 | 1,63 | 1,75 | 1,60 | 1,68 | 3,70% | 245.810,00 |
| 23.09.2025 | 1,81 | 1,81 | 1,60 | 1,62 | -10,00% | 237.149,00 |
| 22.09.2025 | 1,66 | 1,81 | 1,61 | 1,80 | 10,43% | 480.781,00 |
| 19.09.2025 | 1,70 | 1,72 | 1,56 | 1,63 | -2,98% | 306.675,00 |
| 18.09.2025 | 1,49 | 1,74 | 1,49 | 1,68 | 13,51% | 560.434,00 |
| 17.09.2025 | 1,49 | 1,54 | 1,46 | 1,48 | -1,33% | 56.771,00 |
| 16.09.2025 | 1,52 | 1,52 | 1,44 | 1,50 | 0,00% | 130.103,00 |
| 15.09.2025 | 1,56 | 1,56 | 1,46 | 1,50 | -3,23% | 82.594,00 |
| 12.09.2025 | 1,48 | 1,57 | 1,48 | 1,55 | 4,03% | 115.473,00 |
| 11.09.2025 | 1,45 | 1,50 | 1,40 | 1,49 | 1,36% | 101.439,00 |
| 10.09.2025 | 1,41 | 1,52 | 1,41 | 1,47 | 3,52% | 453.701,00 |
| 09.09.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 2,90% | 69.172,00 |
| 08.09.2025 | 1,38 | 1,45 | 1,37 | 1,38 | -0,36% | 87.482,00 |
| 05.09.2025 | 1,35 | 1,44 | 1,32 | 1,39 | 1,09% | 117.362,00 |
| 04.09.2025 | 1,40 | 1,41 | 1,33 | 1,37 | -3,52% | 101.700,00 |
| 03.09.2025 | 1,50 | 1,51 | 1,39 | 1,42 | -3,40% | 120.094,00 |
| 02.09.2025 | 1,41 | 1,52 | 1,41 | 1,47 | -0,68% | 53.248,00 |
| 29.08.2025 | 1,50 | 1,52 | 1,45 | 1,48 | -1,33% | 70.762,00 |
| 28.08.2025 | 1,41 | 1,52 | 1,36 | 1,50 | 9,49% | 150.578,00 |
| 27.08.2025 | 1,38 | 1,44 | 1,37 | 1,37 | -0,72% | 70.836,00 |
| 26.08.2025 | 1,34 | 1,43 | 1,33 | 1,38 | 2,99% | 85.126,00 |
| 25.08.2025 | 1,38 | 1,45 | 1,33 | 1,34 | -4,29% | 79.318,00 |
| 22.08.2025 | 1,31 | 1,40 | 1,29 | 1,40 | 6,06% | 118.544,00 |
| 21.08.2025 | 1,30 | 1,35 | 1,28 | 1,32 | 0,00% | 51.606,00 |
| 20.08.2025 | 1,34 | 1,39 | 1,27 | 1,32 | -1,49% | 288.228,00 |
| 19.08.2025 | 1,41 | 1,42 | 1,32 | 1,34 | -5,63% | 138.960,00 |
| 18.08.2025 | 1,33 | 1,45 | 1,28 | 1,42 | 6,77% | 208.410,00 |
| 15.08.2025 | 1,33 | 1,35 | 1,30 | 1,33 | 0,00% | 50.236,00 |
| 14.08.2025 | 1,33 | 1,34 | 1,30 | 1,33 | -0,75% | 47.384,00 |
| 13.08.2025 | 1,30 | 1,36 | 1,30 | 1,34 | 0,75% | 61.662,00 |
| 12.08.2025 | 1,26 | 1,36 | 1,26 | 1,33 | 5,56% | 118.770,00 |
| 11.08.2025 | 1,32 | 1,39 | 1,25 | 1,26 | -5,26% | 273.353,00 |
| 08.08.2025 | 1,38 | 1,39 | 1,31 | 1,33 | -4,32% | 185.159,00 |
| 07.08.2025 | 1,46 | 1,46 | 1,38 | 1,39 | -4,47% | 76.321,00 |
| 06.08.2025 | 1,41 | 1,47 | 1,37 | 1,46 | 3,93% | 103.944,00 |
| 05.08.2025 | 1,41 | 1,45 | 1,40 | 1,40 | -0,71% | 49.537,00 |
| 04.08.2025 | 1,42 | 1,47 | 1,38 | 1,41 | 0,36% | 84.610,00 |
| 01.08.2025 | 1,44 | 1,47 | 1,34 | 1,41 | -6,33% | 316.137,00 |
| 31.07.2025 | 1,45 | 1,53 | 1,45 | 1,50 | 4,17% | 132.061,00 |
| 30.07.2025 | 1,57 | 1,58 | 1,43 | 1,44 | -9,43% | 193.269,00 |
| 29.07.2025 | 1,75 | 1,75 | 1,55 | 1,59 | -7,56% | 371.012,00 |
| 28.07.2025 | 1,60 | 1,77 | 1,56 | 1,72 | 7,50% | 333.225,00 |
| 25.07.2025 | 1,64 | 1,64 | 1,55 | 1,60 | 0,00% | 108.113,00 |
| 24.07.2025 | 1,57 | 1,65 | 1,53 | 1,60 | 0,63% | 165.517,00 |
| 23.07.2025 | 1,57 | 1,63 | 1,53 | 1,59 | 0,00% | 149.544,00 |
| 22.07.2025 | 1,64 | 1,65 | 1,52 | 1,59 | -4,22% | 448.082,00 |
| 21.07.2025 | 1,59 | 1,72 | 1,56 | 1,66 | 7,79% | 865.845,00 |