1,655€
Echtzeit-Aktienkurs Glintt - Global Intelligent Technologies S.A.
Bid:
Ask:
Aktienkurse zur Glintt - Global Intelligent Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,62 | 1,64 | 1,62 | 1,63 | -2,69% | - |
| 06.11.2025 | 1,69 | 1,69 | 1,64 | 1,67 | 1,21% | 18.889,00 |
| 05.11.2025 | 1,66 | 1,66 | 1,64 | 1,65 | -2,94% | 6.750,00 |
| 04.11.2025 | 1,71 | 1,72 | 1,65 | 1,70 | 0,59% | 11.510,00 |
| 03.11.2025 | 1,73 | 1,73 | 1,69 | 1,69 | 0,00% | 8.820,00 |
| 31.10.2025 | 1,77 | 1,77 | 1,68 | 1,69 | -2,31% | 42.626,00 |
| 30.10.2025 | 1,67 | 1,76 | 1,67 | 1,73 | 6,13% | 113.140,00 |
| 29.10.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 1,87% | 11.509,00 |
| 28.10.2025 | 1,63 | 1,64 | 1,60 | 1,60 | -1,23% | 38.231,00 |
| 27.10.2025 | 1,65 | 1,67 | 1,62 | 1,62 | -1,22% | 15.377,00 |
| 24.10.2025 | 1,64 | 1,65 | 1,64 | 1,64 | 0,00% | 2.250,00 |
| 23.10.2025 | 1,68 | 1,68 | 1,63 | 1,64 | 0,61% | 1.259,00 |
| 22.10.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -0,61% | 19.234,00 |
| 21.10.2025 | 1,65 | 1,71 | 1,64 | 1,64 | -1,20% | 23.472,00 |
| 20.10.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,60% | 4.918,00 |
| 17.10.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 1,21% | 14.013,00 |
| 16.10.2025 | 1,68 | 1,68 | 1,58 | 1,65 | -4,07% | 116.879,00 |
| 15.10.2025 | 1,72 | 1,75 | 1,64 | 1,72 | -0,58% | 68.648,00 |
| 14.10.2025 | 1,74 | 1,79 | 1,70 | 1,73 | -0,57% | 25.964,00 |
| 13.10.2025 | 1,72 | 1,77 | 1,70 | 1,74 | 0,00% | 13.823,00 |
| 10.10.2025 | 1,82 | 1,82 | 1,74 | 1,74 | -1,69% | 29.909,00 |
| 09.10.2025 | 1,84 | 1,85 | 1,77 | 1,77 | -3,28% | 69.239,00 |
| 08.10.2025 | 1,74 | 1,83 | 1,74 | 1,83 | 6,40% | 27.342,00 |
| 07.10.2025 | 1,75 | 1,75 | 1,64 | 1,72 | -1,71% | 25.499,00 |
| 06.10.2025 | 1,64 | 1,75 | 1,61 | 1,75 | 10,06% | 88.806,00 |
| 03.10.2025 | 1,58 | 1,65 | 1,58 | 1,59 | 0,63% | 47.423,00 |
| 02.10.2025 | 1,63 | 1,73 | 1,56 | 1,58 | -4,24% | 100.274,00 |
| 01.10.2025 | 1,68 | 1,74 | 1,61 | 1,65 | -2,94% | 62.258,00 |
| 30.09.2025 | 1,76 | 1,78 | 1,70 | 1,70 | -2,86% | 40.365,00 |
| 29.09.2025 | 1,91 | 1,91 | 1,74 | 1,75 | -4,37% | 84.227,00 |
| 26.09.2025 | 1,73 | 1,88 | 1,73 | 1,83 | 6,40% | 141.601,00 |
| 25.09.2025 | 1,89 | 2,16 | 1,66 | 1,72 | -7,03% | 797.743,00 |
| 24.09.2025 | 1,61 | 1,86 | 1,61 | 1,85 | 14,20% | 421.541,00 |
| 23.09.2025 | 1,54 | 1,62 | 1,51 | 1,62 | 6,58% | 106.182,00 |
| 22.09.2025 | 1,40 | 1,55 | 1,39 | 1,52 | 7,04% | 106.299,00 |
| 19.09.2025 | 1,30 | 1,42 | 1,30 | 1,42 | 10,94% | 103.760,00 |
| 18.09.2025 | 1,30 | 1,30 | 1,26 | 1,28 | -1,54% | 15.952,00 |
| 17.09.2025 | 1,30 | 1,34 | 1,30 | 1,30 | -3,70% | 7.153,00 |
| 16.09.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 0,00% | 24.588,00 |
| 15.09.2025 | 1,27 | 1,35 | 1,27 | 1,35 | 6,30% | 22.850,00 |
| 12.09.2025 | 1,31 | 1,32 | 1,24 | 1,27 | -3,05% | 56.206,00 |
| 11.09.2025 | 1,24 | 1,33 | 1,23 | 1,31 | 7,38% | 137.526,00 |
| 10.09.2025 | 1,20 | 1,25 | 1,15 | 1,22 | 1,67% | 193.406,00 |
| 09.09.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 3,45% | 74.703,00 |
| 08.09.2025 | 1,14 | 1,17 | 1,11 | 1,16 | -1,69% | 20.633,00 |
| 05.09.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 2,61% | 48.880,00 |
| 04.09.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -1,71% | 16.248,00 |
| 03.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | 100,00 |
| 02.09.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -0,85% | 5.016,00 |
| 01.09.2025 | 1,17 | 1,17 | 1,15 | 1,17 | 0,00% | 5.317,00 |
| 29.08.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,00% | 258,00 |
| 28.08.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,00% | 5.299,00 |
| 27.08.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,00% | 79,00 |
| 26.08.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,86% | 10.534,00 |
| 25.08.2025 | 1,17 | 1,17 | 1,15 | 1,16 | 0,00% | 4.051,00 |
| 22.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 8.349,00 |
| 21.08.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -0,85% | 18.454,00 |
| 20.08.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,00% | 3.554,00 |
| 19.08.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 1,74% | 2.130,00 |
| 18.08.2025 | 1,13 | 1,16 | 1,13 | 1,15 | -0,86% | 2.988,00 |
| 15.08.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | 204,00 |
| 14.08.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -1,71% | 947,00 |
| 13.08.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 1,74% | 2.202,00 |
| 12.08.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -1,29% | 60.510,00 |
| 11.08.2025 | 1,14 | 1,17 | 1,13 | 1,17 | -1,27% | - |
| 08.08.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 0,00% | 9.380,00 |
| 07.08.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 2,61% | 19.923,00 |
| 06.08.2025 | 1,15 | 1,18 | 1,15 | 1,15 | -1,71% | 60.424,00 |
| 05.08.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 0,00% | 47.174,00 |
| 04.08.2025 | 1,18 | 1,18 | 1,14 | 1,17 | 0,86% | 22.946,00 |
| 01.08.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 0,87% | 14.167,00 |
| 31.07.2025 | 1,15 | 1,17 | 1,15 | 1,15 | -1,71% | 14.843,00 |
| 30.07.2025 | 1,11 | 1,17 | 1,11 | 1,17 | 1,74% | 38.244,00 |
| 29.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 81.271,00 |
| 28.07.2025 | 1,10 | 1,17 | 1,09 | 1,15 | -3,36% | 97.906,00 |
| 25.07.2025 | 1,21 | 1,21 | 1,10 | 1,19 | 1,71% | 174.709,00 |
| 24.07.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -1,68% | 13.500,00 |
| 23.07.2025 | 1,15 | 1,20 | 1,11 | 1,19 | 2,59% | 52.247,00 |
| 22.07.2025 | 1,19 | 1,24 | 1,16 | 1,16 | -0,85% | 13.337,00 |
| 21.07.2025 | 1,17 | 1,18 | 1,09 | 1,17 | -2,50% | 36.251,00 |
| 18.07.2025 | 1,27 | 1,27 | 1,15 | 1,20 | -4,00% | 75.067,00 |
| 17.07.2025 | 1,27 | 1,27 | 1,19 | 1,25 | -2,34% | 89.585,00 |
| 16.07.2025 | 1,08 | 1,29 | 1,07 | 1,28 | 20,75% | 186.471,00 |
| 15.07.2025 | 0,98 | 1,07 | 0,98 | 1,06 | 8,16% | 84.605,00 |
| 14.07.2025 | 0,98 | 0,99 | 0,98 | 0,98 | -1,51% | 8.891,00 |
| 11.07.2025 | 0,97 | 1,00 | 0,95 | 1,00 | 2,58% | 32.834,00 |
| 10.07.2025 | 0,96 | 0,97 | 0,96 | 0,97 | 1,04% | 18.566,00 |
| 09.07.2025 | 0,91 | 0,96 | 0,90 | 0,96 | 2,67% | 54.067,00 |
| 08.07.2025 | 0,90 | 0,94 | 0,90 | 0,94 | 0,00% | 1.100,00 |
| 07.07.2025 | 0,90 | 0,94 | 0,90 | 0,94 | 3,89% | 61.543,00 |
| 04.07.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -3,23% | 7.423,00 |
| 03.07.2025 | 0,93 | 0,93 | 0,90 | 0,93 | 0,00% | 326,00 |
| 02.07.2025 | 0,94 | 0,94 | 0,91 | 0,93 | -0,53% | 16.751,00 |
| 01.07.2025 | 0,94 | 0,94 | 0,90 | 0,94 | 3,89% | 20.749,00 |
| 30.06.2025 | 0,94 | 0,94 | 0,90 | 0,90 | 0,00% | 20.042,00 |
| 27.06.2025 | 0,94 | 0,94 | 0,82 | 0,90 | -2,70% | 109.234,00 |
| 26.06.2025 | 0,90 | 0,93 | 0,89 | 0,93 | 1,09% | 11.048,00 |
| 25.06.2025 | 0,92 | 0,93 | 0,92 | 0,92 | 0,00% | 9.661,00 |
| 24.06.2025 | 0,91 | 0,95 | 0,91 | 0,92 | 1,67% | 55.255,00 |
| 23.06.2025 | 0,91 | 0,92 | 0,89 | 0,90 | -3,23% | 11.284,00 |