1,213€
3,63%
Echtzeit-Aktienkurs GLOBEX MINING ENTPRS INC.
Bid:
Ask:
Aktienkurse zur GLOBEX MINING ENTPRS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 19.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 18.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -3,64% | - |
| 17.06.2026 | 1,19 | 1,24 | 1,19 | 1,24 | 3,35% | 900,00 |
| 16.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,14% | - |
| 15.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 12.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 4,55% | - |
| 11.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 10.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,30% | - |
| 09.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -5,71% | - |
| 08.06.2026 | 1,18 | 1,23 | 1,18 | 1,23 | -0,81% | 400,00 |
| 05.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,41% | - |
| 04.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 03.06.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 2,04% | - |
| 02.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -6,13% | - |
| 01.06.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | 2.769,00 |
| 29.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,97% | - |
| 28.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,93% | - |
| 27.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,97% | - |
| 26.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 25.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 22.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 21.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 20.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -6,88% | - |
| 19.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | - |
| 18.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -4,18% | - |
| 15.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 14.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 3,21% | - |
| 13.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | - |
| 12.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -3,79% | - |
| 11.05.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 6,62% | 1.000,00 |
| 08.05.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -5,56% | 280,00 |
| 07.05.2026 | 1,43 | 1,44 | 1,43 | 1,44 | 5,11% | 1.736,00 |
| 06.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 05.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 04.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 30.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -3,20% | - |
| 29.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,09% | - |
| 28.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 27.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,76% | - |
| 24.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | - |
| 23.04.2026 | 1,48 | 1,48 | 1,46 | 1,46 | 3,18% | 4.000,00 |
| 22.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -5,67% | - |
| 21.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | - |
| 20.04.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | 5.500,00 |
| 17.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 16.04.2026 | 1,47 | 1,47 | 1,41 | 1,41 | -4,41% | 33.000,00 |
| 15.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -2,32% | - |
| 14.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 3,07% | - |
| 13.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,01% | - |
| 10.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 09.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -2,30% | - |
| 08.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 07.04.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -4,76% | 10.000,00 |
| 02.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | - |
| 01.04.2026 | 1,54 | 1,57 | 1,54 | 1,57 | 6,80% | 14.979,00 |
| 31.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,16% | - |
| 30.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 27.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -3,10% | - |
| 26.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | 1.000,00 |
| 25.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
| 24.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 7,75% | 2.000,00 |
| 23.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -12,54% | - |
| 20.03.2026 | 1,47 | 1,48 | 1,47 | 1,48 | -2,96% | 2.000,00 |
| 19.03.2026 | 1,59 | 1,59 | 1,52 | 1,52 | -9,79% | 4.000,00 |
| 18.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | 4.000,00 |
| 17.03.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 2,10% | - |
| 16.03.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -5,11% | 400,00 |
| 13.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,95% | - |
| 12.03.2026 | 1,70 | 1,80 | 1,70 | 1,80 | 4,97% | 500,00 |
| 11.03.2026 | 1,61 | 1,71 | 1,61 | 1,71 | 9,27% | 700,00 |
| 10.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 09.03.2026 | 1,58 | 1,58 | 1,55 | 1,55 | -1,59% | 7.000,00 |
| 06.03.2026 | 1,53 | 1,57 | 1,53 | 1,57 | 0,96% | 5.000,00 |
| 05.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 04.03.2026 | 1,52 | 1,59 | 1,52 | 1,59 | -2,16% | 2.000,00 |
| 03.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 2,86% | - |
| 02.03.2026 | 1,56 | 1,58 | 1,56 | 1,58 | 0,96% | 4.000,00 |
| 27.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 26.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | - |
| 25.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
| 24.02.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -2,19% | 151,00 |
| 23.02.2026 | 1,55 | 1,60 | 1,55 | 1,60 | 0,31% | 2.000,00 |
| 20.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -3,63% | - |
| 19.02.2026 | 1,64 | 1,66 | 1,64 | 1,66 | -5,16% | 3.000,00 |
| 18.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -3,32% | - |
| 17.02.2026 | 1,79 | 1,81 | 1,79 | 1,81 | 2,56% | 5.000,00 |
| 16.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 3,53% | 4.000,00 |
| 13.02.2026 | 1,64 | 1,70 | 1,64 | 1,70 | 4,62% | 700,00 |
| 12.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,25% | 4.200,00 |
| 11.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 2,88% | - |
| 10.02.2026 | 1,56 | 1,60 | 1,56 | 1,56 | 5,05% | 4.000,00 |
| 09.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,00% | - |
| 06.02.2026 | 1,43 | 1,50 | 1,43 | 1,50 | -2,91% | 500,00 |
| 05.02.2026 | 1,53 | 1,55 | 1,53 | 1,55 | 0,00% | 500,00 |
| 04.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,98% | - |
| 03.02.2026 | 1,46 | 1,52 | 1,46 | 1,52 | 3,41% | 5.000,00 |
| 02.02.2026 | 1,43 | 1,47 | 1,43 | 1,47 | 0,69% | 3.325,00 |
| 30.01.2026 | 1,55 | 1,55 | 1,46 | 1,46 | -6,73% | 700,00 |
| 29.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | - |