1,400€
-1,41%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,42 | 1,42 | 1,38 | 1,42 | 1,80% | - |
| 13.02.2026 | 1,38 | 1,39 | 1,38 | 1,39 | -0,71% | 1.849,00 |
| 12.02.2026 | 1,39 | 1,47 | 1,39 | 1,40 | 0,72% | 116.461,00 |
| 11.02.2026 | 1,41 | 1,41 | 1,38 | 1,39 | -1,42% | 13.147,00 |
| 10.02.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 2,17% | 400,00 |
| 09.02.2026 | 1,38 | 1,41 | 1,38 | 1,38 | 0,00% | 5.335,00 |
| 06.02.2026 | 1,38 | 1,41 | 1,38 | 1,38 | -2,82% | 16.271,00 |
| 05.02.2026 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | 515,00 |
| 04.02.2026 | 1,40 | 1,42 | 1,38 | 1,42 | 2,90% | 11.060,00 |
| 03.02.2026 | 1,38 | 1,40 | 1,38 | 1,38 | 0,00% | 20.203,00 |
| 02.02.2026 | 1,44 | 1,44 | 1,36 | 1,38 | -2,13% | 15.080,00 |
| 30.01.2026 | 1,36 | 1,41 | 1,36 | 1,41 | 0,71% | 6.538,00 |
| 29.01.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 2,94% | 11.115,00 |
| 28.01.2026 | 1,37 | 1,41 | 1,36 | 1,36 | -2,16% | 15.304,00 |
| 27.01.2026 | 1,38 | 1,39 | 1,36 | 1,39 | 1,46% | - |
| 26.01.2026 | 1,44 | 1,44 | 1,37 | 1,37 | -2,14% | 1.780,00 |
| 23.01.2026 | 1,36 | 1,40 | 1,34 | 1,40 | 0,00% | 12.381,00 |
| 22.01.2026 | 1,44 | 1,45 | 1,37 | 1,40 | -1,41% | 9.833,00 |
| 21.01.2026 | 1,45 | 1,45 | 1,34 | 1,42 | 0,71% | 22.446,00 |
| 20.01.2026 | 1,47 | 1,47 | 1,41 | 1,41 | -0,70% | 5.313,00 |
| 19.01.2026 | 1,41 | 1,45 | 1,41 | 1,42 | 0,00% | 10.064,00 |
| 16.01.2026 | 1,48 | 1,48 | 1,41 | 1,42 | -4,05% | 4.538,00 |
| 15.01.2026 | 1,41 | 1,48 | 1,41 | 1,48 | 0,00% | 3.275,00 |
| 14.01.2026 | 1,48 | 1,48 | 1,45 | 1,48 | 1,37% | 21.976,00 |
| 13.01.2026 | 1,44 | 1,50 | 1,43 | 1,46 | -1,35% | 26.362,00 |
| 12.01.2026 | 1,50 | 1,50 | 1,48 | 1,48 | 0,68% | 4.050,00 |
| 09.01.2026 | 1,45 | 1,48 | 1,42 | 1,47 | 0,68% | 1.857,00 |
| 08.01.2026 | 1,46 | 1,46 | 1,41 | 1,46 | 2,10% | 15.552,00 |
| 07.01.2026 | 1,48 | 1,48 | 1,43 | 1,43 | -2,72% | 8.703,00 |
| 06.01.2026 | 1,47 | 1,57 | 1,47 | 1,47 | 1,38% | 173.212,00 |
| 05.01.2026 | 1,33 | 1,45 | 1,33 | 1,45 | 10,69% | 124.716,00 |
| 02.01.2026 | 1,22 | 1,31 | 1,21 | 1,31 | 8,26% | 91.303,00 |
| 31.12.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 1,68% | 15.545,00 |
| 30.12.2025 | 1,18 | 1,20 | 1,17 | 1,19 | 0,85% | 20.130,00 |
| 29.12.2025 | 1,20 | 1,22 | 1,17 | 1,18 | -3,28% | 57.602,00 |
| 24.12.2025 | 1,18 | 1,22 | 1,15 | 1,22 | 2,52% | 70.493,00 |
| 23.12.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | 26.194,00 |
| 22.12.2025 | 1,22 | 1,24 | 1,17 | 1,20 | -3,23% | 45.133,00 |
| 19.12.2025 | 1,30 | 1,30 | 1,20 | 1,24 | -4,62% | 55.419,00 |
| 18.12.2025 | 1,32 | 1,32 | 1,26 | 1,30 | -1,14% | 19.050,00 |
| 17.12.2025 | 1,32 | 1,32 | 1,31 | 1,32 | -1,13% | - |
| 16.12.2025 | 1,36 | 1,37 | 1,33 | 1,33 | -2,92% | 16.959,00 |
| 15.12.2025 | 1,31 | 1,37 | 1,27 | 1,37 | 7,87% | 17.032,00 |
| 12.12.2025 | 1,27 | 1,29 | 1,26 | 1,27 | -1,55% | 33.306,00 |
| 11.12.2025 | 1,30 | 1,32 | 1,25 | 1,29 | -2,27% | 28.764,00 |
| 10.12.2025 | 1,45 | 1,45 | 1,30 | 1,32 | -0,75% | 7.462,00 |
| 09.12.2025 | 1,43 | 1,43 | 1,33 | 1,33 | -7,64% | 44.883,00 |
| 08.12.2025 | 1,43 | 1,47 | 1,43 | 1,44 | -2,70% | 4.709,00 |
| 05.12.2025 | 1,41 | 1,48 | 1,41 | 1,48 | 2,78% | 1.650,00 |
| 04.12.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 0,00% | 6.560,00 |
| 03.12.2025 | 1,40 | 1,45 | 1,39 | 1,44 | 2,86% | 5.506,00 |
| 02.12.2025 | 1,47 | 1,47 | 1,33 | 1,40 | -4,11% | 54.010,00 |
| 01.12.2025 | 1,51 | 1,51 | 1,46 | 1,46 | -2,67% | 26.125,00 |
| 28.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 27.11.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 1,32% | 2.857,00 |
| 26.11.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -1,94% | 37.105,00 |
| 25.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | 5.851,00 |
| 24.11.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,29% | 24.640,00 |
| 21.11.2025 | 1,56 | 1,58 | 1,55 | 1,55 | -3,13% | 7.302,00 |
| 20.11.2025 | 1,60 | 1,60 | 1,55 | 1,60 | 0,00% | 32.028,00 |
| 19.11.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -0,62% | 12.000,00 |
| 18.11.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,83% | 16.512,00 |
| 17.11.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | 2.253,00 |
| 14.11.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | 3.720,00 |
| 13.11.2025 | 1,65 | 1,66 | 1,64 | 1,66 | -0,60% | 7.365,00 |
| 12.11.2025 | 1,67 | 1,67 | 1,64 | 1,67 | 1,21% | 4.920,00 |
| 11.11.2025 | 1,62 | 1,65 | 1,61 | 1,65 | 0,61% | - |
| 10.11.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -0,61% | 4.252,00 |
| 07.11.2025 | 1,64 | 1,69 | 1,64 | 1,65 | -1,20% | 17.146,00 |
| 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 |