1,218€
3,84%
Echtzeit-Aktienkurs GLOBEX MINING ENTPRS INC.
Bid:
Ask:
Aktienkurse zur GLOBEX MINING ENTPRS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 1,18 | 1,22 | 1,17 | 1,17 | -3,89% | - |
| 16.06.2026 | 1,20 | 1,23 | 1,17 | 1,22 | 8,93% | 4.551,00 |
| 10.06.2026 | 1,14 | 1,16 | 1,08 | 1,12 | -13,18% | 10.800,00 |
| 29.05.2026 | 1,31 | 1,32 | 1,28 | 1,29 | 0,39% | 240,00 |
| 27.05.2026 | 1,31 | 1,33 | 1,29 | 1,29 | -0,39% | 1.000,00 |
| 25.05.2026 | 1,28 | 1,37 | 1,28 | 1,29 | -1,15% | 2.760,00 |
| 20.05.2026 | 1,30 | 1,34 | 1,28 | 1,31 | 0,00% | 550,00 |
| 19.05.2026 | 1,40 | 1,40 | 1,30 | 1,31 | -7,61% | 600,00 |
| 15.05.2026 | 1,45 | 1,47 | 1,38 | 1,41 | -0,70% | 971,00 |
| 14.05.2026 | 1,46 | 1,48 | 1,42 | 1,42 | 2,34% | 2.035,00 |
| 12.05.2026 | 1,41 | 1,44 | 1,38 | 1,39 | -4,79% | - |
| 11.05.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 7,16% | - |
| 08.05.2026 | 1,40 | 1,40 | 1,35 | 1,36 | -5,87% | 5.101,00 |
| 06.05.2026 | 1,39 | 1,49 | 1,39 | 1,45 | 3,95% | 5.300,00 |
| 05.05.2026 | 1,40 | 1,43 | 1,39 | 1,39 | 1,09% | 500,00 |
| 04.05.2026 | 1,40 | 1,43 | 1,38 | 1,38 | -1,61% | 209,00 |
| 30.04.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 0,18% | - |
| 29.04.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -3,79% | 2.865,00 |
| 28.04.2026 | 1,46 | 1,46 | 1,45 | 1,45 | 1,04% | - |
| 27.04.2026 | 1,46 | 1,49 | 1,44 | 1,44 | -1,03% | 4.000,00 |
| 24.04.2026 | 1,44 | 1,50 | 1,44 | 1,45 | 0,00% | 11.534,00 |
| 23.04.2026 | 1,50 | 1,50 | 1,45 | 1,45 | -1,19% | - |
| 22.04.2026 | 1,44 | 1,51 | 1,44 | 1,47 | 1,38% | 2.700,00 |
| 21.04.2026 | 1,52 | 1,52 | 1,45 | 1,45 | -4,76% | - |
| 20.04.2026 | 1,45 | 1,53 | 1,40 | 1,52 | 5,18% | 13.815,00 |
| 17.04.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,52% | - |
| 16.04.2026 | 1,48 | 1,51 | 1,44 | 1,44 | -2,70% | 2.821,00 |
| 15.04.2026 | 1,49 | 1,51 | 1,47 | 1,48 | -0,17% | 1.893,00 |
| 14.04.2026 | 1,51 | 1,53 | 1,47 | 1,48 | -2,47% | 499,00 |
| 13.04.2026 | 1,47 | 1,52 | 1,47 | 1,52 | 1,16% | 2.000,00 |
| 10.04.2026 | 1,50 | 1,52 | 1,50 | 1,50 | -0,66% | 1,00 |
| 09.04.2026 | 1,48 | 1,54 | 1,48 | 1,51 | 1,68% | - |
| 08.04.2026 | 1,54 | 1,54 | 1,47 | 1,49 | -0,50% | 1.900,00 |
| 07.04.2026 | 1,54 | 1,56 | 1,46 | 1,50 | -6,12% | 8.357,00 |
| 02.04.2026 | 1,59 | 1,61 | 1,50 | 1,59 | 1,76% | - |
| 01.04.2026 | 1,56 | 1,59 | 1,54 | 1,57 | 1,46% | 317,00 |
| 31.03.2026 | 1,49 | 1,58 | 1,49 | 1,54 | 4,05% | 7.000,00 |
| 30.03.2026 | 1,44 | 1,49 | 1,44 | 1,48 | 2,24% | 13.000,00 |
| 27.03.2026 | 1,44 | 1,49 | 1,42 | 1,45 | 0,52% | - |
| 26.03.2026 | 1,48 | 1,48 | 1,42 | 1,44 | -2,37% | 1.200,00 |
| 25.03.2026 | 1,42 | 1,50 | 1,42 | 1,48 | 3,68% | 7.000,00 |
| 24.03.2026 | 1,40 | 1,47 | 1,40 | 1,43 | 9,62% | 6.500,00 |
| 23.03.2026 | 1,30 | 1,32 | 1,29 | 1,30 | -6,47% | 3.494,00 |
| 20.03.2026 | 1,48 | 1,50 | 1,39 | 1,39 | -5,28% | 2.900,00 |
| 19.03.2026 | 1,62 | 1,62 | 1,44 | 1,47 | -8,99% | 21.260,00 |
| 18.03.2026 | 1,69 | 1,70 | 1,60 | 1,61 | -4,87% | 3.300,00 |
| 17.03.2026 | 1,70 | 1,71 | 1,67 | 1,70 | -2,87% | - |
| 16.03.2026 | 1,72 | 1,76 | 1,68 | 1,75 | 0,87% | 1.262,00 |
| 13.03.2026 | 1,78 | 1,78 | 1,72 | 1,73 | -1,70% | 2.295,00 |
| 12.03.2026 | 1,71 | 1,76 | 1,69 | 1,76 | 8,81% | 3.140,00 |
| 11.03.2026 | 1,61 | 1,64 | 1,61 | 1,62 | 0,15% | 3.000,00 |
| 10.03.2026 | 1,60 | 1,64 | 1,57 | 1,62 | 1,10% | 1.701,00 |
| 09.03.2026 | 1,62 | 1,62 | 1,54 | 1,60 | -0,31% | 3.407,00 |
| 06.03.2026 | 1,55 | 1,63 | 1,55 | 1,60 | 2,40% | 4.053,00 |
| 05.03.2026 | 1,57 | 1,68 | 1,51 | 1,57 | -0,79% | 190,00 |
| 04.03.2026 | 1,53 | 1,62 | 1,53 | 1,58 | -4,54% | - |
| 03.03.2026 | 1,65 | 1,65 | 1,64 | 1,65 | 3,28% | 1.000,00 |
| 02.03.2026 | 1,56 | 1,67 | 1,56 | 1,60 | 2,07% | 1.880,00 |
| 27.02.2026 | 1,57 | 1,58 | 1,57 | 1,57 | 0,16% | 847,00 |
| 26.02.2026 | 1,55 | 1,58 | 1,53 | 1,57 | 0,64% | 6.015,00 |
| 25.02.2026 | 1,63 | 1,70 | 1,56 | 1,56 | -2,20% | 28.700,00 |
| 24.02.2026 | 1,59 | 1,63 | 1,57 | 1,59 | 0,32% | - |
| 23.02.2026 | 1,57 | 1,65 | 1,57 | 1,59 | -0,31% | 4.230,00 |
| 20.02.2026 | 1,62 | 1,65 | 1,57 | 1,59 | -1,85% | 4.072,00 |
| 19.02.2026 | 1,64 | 1,64 | 1,42 | 1,62 | -1,97% | 18.351,00 |
| 18.02.2026 | 1,77 | 1,79 | 1,65 | 1,65 | -6,77% | 850,00 |
| 17.02.2026 | 1,81 | 1,83 | 1,68 | 1,77 | 0,14% | 1.500,00 |
| 16.02.2026 | 1,76 | 1,80 | 1,75 | 1,77 | -0,42% | 2.265,00 |
| 13.02.2026 | 1,68 | 1,78 | 1,66 | 1,78 | 5,96% | 4.540,00 |
| 12.02.2026 | 1,64 | 1,70 | 1,62 | 1,68 | 0,90% | 5.300,00 |
| 11.02.2026 | 1,62 | 1,66 | 1,60 | 1,66 | 1,99% | 1.000,00 |
| 10.02.2026 | 1,59 | 1,63 | 1,58 | 1,63 | 3,49% | 1.610,00 |
| 09.02.2026 | 1,50 | 1,59 | 1,44 | 1,58 | 4,48% | 7.897,00 |
| 06.02.2026 | 1,45 | 1,52 | 1,45 | 1,51 | 3,43% | 3.200,00 |
| 05.02.2026 | 1,55 | 1,57 | 1,45 | 1,46 | -6,87% | 27.733,00 |
| 04.02.2026 | 1,57 | 1,58 | 1,55 | 1,57 | -0,32% | 900,00 |
| 03.02.2026 | 1,48 | 1,58 | 1,46 | 1,57 | 6,08% | 1.850,00 |
| 02.02.2026 | 1,43 | 1,53 | 1,41 | 1,48 | -2,79% | 29.590,00 |
| 30.01.2026 | 1,58 | 1,62 | 1,51 | 1,52 | -3,03% | 18.746,00 |
| 29.01.2026 | 1,58 | 1,60 | 1,54 | 1,57 | -0,48% | 9.291,00 |
| 28.01.2026 | 1,58 | 1,64 | 1,57 | 1,58 | -1,71% | 1.000,00 |
| 27.01.2026 | 1,59 | 1,61 | 1,57 | 1,61 | 1,90% | 1.330,00 |
| 26.01.2026 | 1,66 | 1,72 | 1,55 | 1,58 | -2,63% | 85.582,00 |
| 23.01.2026 | 1,61 | 1,66 | 1,61 | 1,62 | 1,25% | 7.307,00 |
| 22.01.2026 | 1,53 | 1,60 | 1,52 | 1,60 | 4,41% | 1.900,00 |
| 21.01.2026 | 1,52 | 1,56 | 1,51 | 1,53 | 2,00% | 8.700,00 |
| 20.01.2026 | 1,49 | 1,51 | 1,45 | 1,50 | 0,84% | 2.118,00 |
| 19.01.2026 | 1,54 | 1,54 | 1,46 | 1,49 | 0,17% | 5.552,00 |
| 16.01.2026 | 1,53 | 1,53 | 1,46 | 1,49 | -1,98% | 4.900,00 |
| 15.01.2026 | 1,51 | 1,53 | 1,51 | 1,52 | -0,33% | 5.507,00 |
| 14.01.2026 | 1,46 | 1,53 | 1,46 | 1,52 | 4,83% | 8.000,00 |
| 13.01.2026 | 1,35 | 1,50 | 1,35 | 1,45 | 7,41% | 63.725,00 |
| 12.01.2026 | 1,22 | 1,35 | 1,21 | 1,35 | 10,66% | 16.252,00 |
| 09.01.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 3,39% | 6.550,00 |
| 08.01.2026 | 1,18 | 1,20 | 1,17 | 1,18 | 1,51% | 7.920,00 |
| 07.01.2026 | 1,16 | 1,17 | 1,14 | 1,16 | 0,65% | - |
| 06.01.2026 | 1,17 | 1,18 | 1,13 | 1,16 | -0,43% | 3.212,00 |
| 05.01.2026 | 1,07 | 1,17 | 1,07 | 1,16 | 9,69% | 22.169,00 |
| 02.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -0,94% | - |
| 30.12.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 0,23% | 2.238,00 |