1,140$
-1,72%
Echtzeit-Aktienkurs GLIMPSE GROUP INC. -,001
Bid:
Ask:
Aktienkurse zur GLIMPSE GROUP INC. -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,15 | 1,19 | 1,12 | 1,14 | -1,72% | 64.967,00 |
| 08.05.2025 | 1,12 | 1,20 | 1,10 | 1,16 | 4,50% | 118.870,00 |
| 07.05.2025 | 1,13 | 1,15 | 1,11 | 1,11 | -2,63% | 34.580,00 |
| 06.05.2025 | 1,16 | 1,20 | 1,12 | 1,14 | -1,72% | 41.800,00 |
| 05.05.2025 | 1,16 | 1,19 | 1,15 | 1,16 | -2,52% | 32.097,00 |
| 02.05.2025 | 1,16 | 1,22 | 1,14 | 1,19 | 3,03% | 77.685,00 |
| 01.05.2025 | 1,17 | 1,18 | 1,13 | 1,16 | 0,00% | 60.636,00 |
| 30.04.2025 | 1,13 | 1,19 | 1,09 | 1,16 | 2,21% | 66.922,00 |
| 29.04.2025 | 1,10 | 1,14 | 1,10 | 1,13 | 0,89% | 28.603,00 |
| 28.04.2025 | 1,13 | 1,15 | 1,09 | 1,12 | -1,75% | 57.459,00 |
| 25.04.2025 | 1,22 | 1,22 | 1,12 | 1,14 | -6,56% | 75.194,00 |
| 24.04.2025 | 1,15 | 1,22 | 1,13 | 1,22 | 6,09% | 122.953,00 |
| 23.04.2025 | 1,12 | 1,17 | 1,10 | 1,15 | 9,52% | 144.178,00 |
| 22.04.2025 | 1,02 | 1,10 | 0,97 | 1,05 | 6,71% | 194.808,00 |
| 21.04.2025 | 1,05 | 1,05 | 0,97 | 0,98 | -3,53% | 72.139,00 |
| 17.04.2025 | 1,05 | 1,06 | 1,01 | 1,02 | -3,77% | 30.186,00 |
| 16.04.2025 | 1,00 | 1,06 | 0,99 | 1,06 | 1,92% | 97.333,00 |
| 15.04.2025 | 1,03 | 1,08 | 1,02 | 1,04 | -0,95% | 30.801,00 |
| 14.04.2025 | 1,02 | 1,08 | 1,01 | 1,05 | 0,96% | 35.529,00 |
| 11.04.2025 | 1,03 | 1,09 | 0,98 | 1,04 | 0,97% | 65.490,00 |
| 10.04.2025 | 1,11 | 1,12 | 1,01 | 1,03 | -7,21% | 73.336,00 |
| 09.04.2025 | 1,02 | 1,13 | 0,99 | 1,11 | 6,73% | 130.176,00 |
| 08.04.2025 | 1,07 | 1,08 | 1,02 | 1,04 | 0,97% | 72.936,00 |
| 07.04.2025 | 1,00 | 1,10 | 0,96 | 1,03 | -1,90% | 271.479,00 |
| 04.04.2025 | 1,12 | 1,13 | 1,05 | 1,05 | -7,08% | 211.745,00 |
| 03.04.2025 | 1,15 | 1,18 | 1,12 | 1,13 | -5,83% | 76.646,00 |
| 02.04.2025 | 1,18 | 1,24 | 1,13 | 1,20 | -0,83% | 52.808,00 |
| 01.04.2025 | 1,15 | 1,24 | 1,12 | 1,21 | 4,31% | 75.520,00 |
| 31.03.2025 | 1,16 | 1,18 | 1,10 | 1,16 | 0,87% | 149.882,00 |
| 28.03.2025 | 1,29 | 1,33 | 1,13 | 1,15 | -9,45% | 256.084,00 |
| 27.03.2025 | 1,29 | 1,29 | 1,24 | 1,27 | -1,55% | 49.788,00 |
| 26.03.2025 | 1,40 | 1,40 | 1,26 | 1,29 | -7,86% | 211.637,00 |
| 25.03.2025 | 1,24 | 1,44 | 1,23 | 1,40 | 12,90% | 520.243,00 |
| 24.03.2025 | 1,32 | 1,32 | 1,23 | 1,24 | -4,62% | 73.588,00 |
| 21.03.2025 | 1,20 | 1,37 | 1,20 | 1,30 | 5,69% | 148.363,00 |
| 20.03.2025 | 1,23 | 1,30 | 1,20 | 1,23 | 0,82% | 56.958,00 |
| 19.03.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -0,81% | 103.829,00 |
| 18.03.2025 | 1,26 | 1,30 | 1,21 | 1,23 | -3,15% | 70.018,00 |
| 17.03.2025 | 1,20 | 1,32 | 1,20 | 1,27 | 5,83% | 186.797,00 |
| 14.03.2025 | 1,20 | 1,27 | 1,18 | 1,20 | 0,00% | 77.845,00 |
| 13.03.2025 | 1,27 | 1,27 | 1,17 | 1,20 | -7,69% | 134.285,00 |
| 12.03.2025 | 1,29 | 1,37 | 1,27 | 1,30 | -1,52% | 58.000,00 |
| 11.03.2025 | 1,23 | 1,36 | 1,22 | 1,32 | 5,18% | 114.616,00 |
| 10.03.2025 | 1,31 | 1,32 | 1,22 | 1,26 | -5,64% | 106.870,00 |
| 07.03.2025 | 1,23 | 1,33 | 1,23 | 1,33 | 9,02% | 204.418,00 |
| 06.03.2025 | 1,28 | 1,36 | 1,19 | 1,22 | -3,94% | 260.660,00 |
| 05.03.2025 | 1,24 | 1,30 | 1,21 | 1,27 | 1,20% | 92.821,00 |
| 04.03.2025 | 1,20 | 1,30 | 1,16 | 1,26 | 3,29% | 172.412,00 |
| 03.03.2025 | 1,27 | 1,30 | 1,21 | 1,22 | -6,90% | 99.923,00 |
| 28.02.2025 | 1,35 | 1,36 | 1,27 | 1,31 | -5,43% | 274.992,00 |
| 27.02.2025 | 1,43 | 1,47 | 1,37 | 1,38 | -4,17% | 83.618,00 |
| 26.02.2025 | 1,45 | 1,50 | 1,39 | 1,44 | -1,37% | 191.044,00 |
| 25.02.2025 | 1,43 | 1,50 | 1,35 | 1,46 | 0,69% | 238.080,00 |
| 24.02.2025 | 1,51 | 1,52 | 1,41 | 1,45 | -6,45% | 310.136,00 |
| 21.02.2025 | 1,56 | 1,60 | 1,50 | 1,55 | -1,27% | 266.239,00 |
| 20.02.2025 | 1,65 | 1,66 | 1,55 | 1,57 | -5,99% | 224.781,00 |
| 19.02.2025 | 1,61 | 1,73 | 1,61 | 1,67 | 3,09% | 200.223,00 |
| 18.02.2025 | 1,70 | 1,72 | 1,55 | 1,62 | -6,90% | 348.810,00 |
| 14.02.2025 | 1,79 | 1,82 | 1,68 | 1,74 | -3,87% | 272.339,00 |
| 13.02.2025 | 1,80 | 1,87 | 1,55 | 1,81 | 3,43% | 762.971,00 |
| 12.02.2025 | 1,68 | 1,79 | 1,68 | 1,75 | 0,57% | 224.765,00 |
| 11.02.2025 | 1,76 | 1,82 | 1,65 | 1,74 | -1,69% | 466.575,00 |
| 10.02.2025 | 1,83 | 1,97 | 1,74 | 1,77 | -2,21% | 275.451,00 |
| 07.02.2025 | 1,86 | 1,95 | 1,71 | 1,81 | -1,63% | 355.852,00 |
| 06.02.2025 | 1,68 | 1,89 | 1,64 | 1,84 | 8,24% | 368.636,00 |
| 05.02.2025 | 1,75 | 1,84 | 1,67 | 1,70 | -5,56% | 273.228,00 |
| 04.02.2025 | 1,69 | 1,84 | 1,63 | 1,80 | 7,78% | 252.120,00 |
| 03.02.2025 | 1,65 | 1,72 | 1,59 | 1,67 | -1,76% | 150.635,00 |
| 31.01.2025 | 1,70 | 1,82 | 1,68 | 1,70 | -0,58% | 259.895,00 |
| 30.01.2025 | 1,69 | 1,79 | 1,68 | 1,71 | 1,18% | 183.839,00 |
| 29.01.2025 | 1,73 | 1,78 | 1,66 | 1,69 | -3,98% | 176.927,00 |
| 28.01.2025 | 1,67 | 1,79 | 1,60 | 1,76 | 3,53% | 215.230,00 |
| 27.01.2025 | 1,96 | 1,96 | 1,69 | 1,70 | -16,26% | 491.939,00 |
| 24.01.2025 | 1,93 | 2,05 | 1,82 | 2,03 | 7,41% | 433.335,00 |
| 23.01.2025 | 1,82 | 1,94 | 1,81 | 1,89 | -0,79% | 296.816,00 |
| 22.01.2025 | 1,89 | 2,06 | 1,86 | 1,91 | -1,30% | 523.143,00 |
| 21.01.2025 | 1,94 | 1,94 | 1,72 | 1,93 | -1,03% | 553.899,00 |
| 17.01.2025 | 2,05 | 2,05 | 1,87 | 1,95 | -1,52% | 338.474,00 |
| 16.01.2025 | 2,11 | 2,17 | 1,86 | 1,98 | -4,81% | 444.399,00 |
| 15.01.2025 | 1,92 | 2,13 | 1,86 | 2,08 | 13,66% | 446.356,00 |
| 14.01.2025 | 1,81 | 2,09 | 1,80 | 1,83 | 0,55% | 608.650,00 |
| 13.01.2025 | 2,05 | 2,07 | 1,63 | 1,82 | -12,92% | 841.353,00 |
| 10.01.2025 | 2,18 | 2,30 | 2,04 | 2,09 | -6,70% | 482.317,00 |
| 08.01.2025 | 2,33 | 2,33 | 2,04 | 2,24 | -8,20% | 830.388,00 |
| 07.01.2025 | 2,76 | 2,83 | 2,32 | 2,44 | -11,59% | 1.185.689,00 |
| 06.01.2025 | 2,75 | 3,07 | 2,70 | 2,76 | -1,08% | 1.413.660,00 |
| 03.01.2025 | 2,70 | 2,86 | 2,50 | 2,79 | 0,00% | 1.224.681,00 |
| 02.01.2025 | 2,87 | 3,14 | 2,62 | 2,79 | 12,96% | 2.555.133,00 |
| 31.12.2024 | 2,68 | 2,73 | 2,38 | 2,47 | -5,73% | 1.002.125,00 |
| 30.12.2024 | 2,96 | 2,98 | 2,61 | 2,62 | -14,94% | 1.185.544,00 |
| 27.12.2024 | 3,18 | 3,85 | 3,00 | 3,08 | -6,67% | 2.655.609,00 |
| 26.12.2024 | 3,30 | 3,54 | 2,93 | 3,30 | -3,51% | 2.212.695,00 |
| 24.12.2024 | 3,88 | 3,88 | 3,13 | 3,42 | -17,19% | 2.111.107,00 |
| 23.12.2024 | 3,77 | 4,48 | 3,59 | 4,13 | 18,51% | 3.515.329,00 |
| 20.12.2024 | 2,98 | 3,96 | 2,60 | 3,49 | 8,91% | 5.933.970,00 |
| 19.12.2024 | 4,18 | 7,00 | 3,01 | 3,20 | 0,00% | 29.531.020,00 |
| 18.12.2024 | 1,98 | 3,23 | 1,89 | 3,20 | 101,26% | 52.852.257,00 |
| 17.12.2024 | 1,19 | 1,65 | 1,15 | 1,59 | 35,90% | 3.426.502,00 |
| 16.12.2024 | 1,16 | 1,30 | 1,05 | 1,17 | -4,88% | 740.588,00 |
| 13.12.2024 | 1,25 | 1,40 | 1,15 | 1,23 | -4,65% | 1.562.487,00 |