1,180€
-1,05%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,62% | - |
| 08.07.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 1,26% | 6.500,00 |
| 06.07.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -1,65% | 2.245,00 |
| 03.07.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 2,10% | 955,00 |
| 02.07.2026 | 1,18 | 1,21 | 1,17 | 1,19 | -2,06% | 7.725,00 |
| 01.07.2026 | 1,23 | 1,23 | 1,18 | 1,22 | -1,22% | 18.783,00 |
| 30.06.2026 | 1,22 | 1,23 | 1,20 | 1,23 | 0,00% | 9.911,00 |
| 29.06.2026 | 1,20 | 1,24 | 1,20 | 1,23 | 0,82% | 4.670,00 |
| 26.06.2026 | 1,19 | 1,24 | 1,18 | 1,22 | 2,52% | 60.556,00 |
| 25.06.2026 | 1,18 | 1,19 | 1,17 | 1,19 | -0,83% | 9.057,00 |
| 24.06.2026 | 1,20 | 1,20 | 1,18 | 1,20 | -2,83% | 28.055,00 |
| 23.06.2026 | 1,22 | 1,26 | 1,21 | 1,24 | 0,82% | 20.310,00 |
| 22.06.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -2,78% | 28.755,00 |
| 19.06.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 0,80% | 1.478,00 |
| 18.06.2026 | 1,25 | 1,26 | 1,23 | 1,25 | -0,79% | 6.290,00 |
| 17.06.2026 | 1,23 | 1,26 | 1,22 | 1,26 | 2,86% | 9.874,00 |
| 16.06.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 1,24% | 1.775,00 |
| 15.06.2026 | 1,20 | 1,24 | 1,19 | 1,21 | -1,22% | 13.144,00 |
| 12.06.2026 | 1,21 | 1,23 | 1,19 | 1,23 | 2,08% | 16.770,00 |
| 11.06.2026 | 1,23 | 1,23 | 1,20 | 1,20 | 0,42% | 1.775,00 |
| 10.06.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -1,24% | 12.115,00 |
| 09.06.2026 | 1,21 | 1,24 | 1,20 | 1,21 | 1,68% | 2.394,00 |
| 08.06.2026 | 1,19 | 1,21 | 1,19 | 1,19 | 0,85% | 6.638,00 |
| 05.06.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | 11.649,00 |
| 04.06.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,84% | 3.722,00 |
| 03.06.2026 | 1,21 | 1,21 | 1,17 | 1,19 | 0,85% | 22.581,00 |
| 02.06.2026 | 1,24 | 1,24 | 1,16 | 1,18 | -5,22% | 218.582,00 |
| 01.06.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -0,80% | 2.605,00 |
| 29.05.2026 | 1,26 | 1,26 | 1,23 | 1,26 | 0,80% | 4.118,00 |
| 28.05.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -1,58% | 8.859,00 |
| 27.05.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 0,40% | 101,00 |
| 26.05.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -0,40% | 3.997,00 |
| 25.05.2026 | 1,27 | 1,27 | 1,24 | 1,27 | 0,00% | 26.556,00 |
| 22.05.2026 | 1,27 | 1,27 | 1,24 | 1,27 | 0,40% | 4.238,00 |
| 21.05.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 1,61% | 10.894,00 |
| 20.05.2026 | 1,25 | 1,25 | 1,22 | 1,24 | 2,90% | 22.476,00 |
| 19.05.2026 | 1,26 | 1,26 | 1,21 | 1,21 | -1,23% | 21.676,00 |
| 18.05.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -4,31% | 25.516,00 |
| 15.05.2026 | 1,28 | 1,38 | 1,23 | 1,28 | 0,39% | 127.046,00 |
| 14.05.2026 | 1,21 | 1,27 | 1,21 | 1,27 | 3,25% | 92.384,00 |
| 13.05.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 3,36% | 25.868,00 |
| 12.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 800,00 |
| 11.05.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 2,59% | 10.900,00 |
| 08.05.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -2,52% | 150,00 |
| 07.05.2026 | 1,19 | 1,20 | 1,16 | 1,19 | 3,03% | 43.219,00 |
| 06.05.2026 | 1,16 | 1,20 | 1,15 | 1,16 | -1,70% | 26.390,00 |
| 05.05.2026 | 1,18 | 1,18 | 1,15 | 1,18 | -1,67% | 53.733,00 |
| 04.05.2026 | 1,15 | 1,20 | 1,15 | 1,20 | 0,42% | 26.186,00 |
| 30.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,85% | 2.618,00 |
| 29.04.2026 | 1,20 | 1,20 | 1,15 | 1,18 | -0,42% | 41.600,00 |
| 28.04.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -0,84% | 8.153,00 |
| 27.04.2026 | 1,23 | 1,23 | 1,18 | 1,20 | 0,42% | 4.675,00 |
| 24.04.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -0,83% | 11.721,00 |
| 23.04.2026 | 1,23 | 1,23 | 1,18 | 1,20 | -2,44% | 33.085,00 |
| 22.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 60,00 |
| 21.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 2.000,00 |
| 20.04.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 0,83% | 4.782,00 |
| 17.04.2026 | 1,22 | 1,23 | 1,19 | 1,21 | -1,63% | 7.761,00 |
| 16.04.2026 | 1,23 | 1,23 | 1,20 | 1,23 | 0,82% | 50.071,00 |
| 15.04.2026 | 1,22 | 1,23 | 1,20 | 1,22 | -3,17% | 39.693,00 |
| 14.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 77,00 |
| 13.04.2026 | 1,20 | 1,26 | 1,20 | 1,26 | 2,02% | 1.080,00 |
| 10.04.2026 | 1,25 | 1,25 | 1,20 | 1,24 | 2,49% | 45.987,00 |
| 09.04.2026 | 1,21 | 1,24 | 1,19 | 1,21 | -0,41% | 22.419,00 |
| 08.04.2026 | 1,25 | 1,25 | 1,20 | 1,21 | -1,63% | 95.154,00 |
| 07.04.2026 | 1,29 | 1,29 | 1,20 | 1,23 | -2,38% | 83.579,00 |
| 02.04.2026 | 1,25 | 1,27 | 1,25 | 1,26 | -2,33% | 7.300,00 |
| 01.04.2026 | 1,29 | 1,31 | 1,26 | 1,29 | -3,73% | 100.310,00 |
| 31.03.2026 | 1,27 | 1,34 | 1,27 | 1,34 | 1,52% | 608,00 |
| 30.03.2026 | 1,27 | 1,34 | 1,27 | 1,32 | 5,60% | 49.997,00 |
| 27.03.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -0,79% | 6.553,00 |
| 26.03.2026 | 1,25 | 1,27 | 1,25 | 1,26 | 0,80% | 7.164,00 |
| 25.03.2026 | 1,29 | 1,29 | 1,21 | 1,25 | -3,10% | 19.207,00 |
| 24.03.2026 | 1,25 | 1,29 | 1,24 | 1,29 | 1,57% | 6.288,00 |
| 23.03.2026 | 1,27 | 1,29 | 1,19 | 1,27 | 0,00% | 16.080,00 |
| 20.03.2026 | 1,27 | 1,27 | 1,26 | 1,27 | -2,31% | 7.976,00 |
| 19.03.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 0,00% | 5.903,00 |
| 18.03.2026 | 1,31 | 1,31 | 1,27 | 1,30 | 1,56% | 2.901,00 |
| 17.03.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -1,54% | 6.528,00 |
| 16.03.2026 | 1,29 | 1,34 | 1,28 | 1,30 | 1,56% | 12.158,00 |
| 13.03.2026 | 1,33 | 1,33 | 1,28 | 1,28 | -3,03% | 4.869,00 |
| 12.03.2026 | 1,29 | 1,37 | 1,29 | 1,32 | 2,33% | 19.765,00 |
| 11.03.2026 | 1,29 | 1,31 | 1,29 | 1,29 | 0,00% | 13.370,00 |
| 10.03.2026 | 1,27 | 1,30 | 1,26 | 1,29 | 4,03% | 23.816,00 |
| 09.03.2026 | 1,24 | 1,25 | 1,24 | 1,24 | -1,59% | 8.399,00 |
| 06.03.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -2,33% | 6.003,00 |
| 05.03.2026 | 1,30 | 1,30 | 1,27 | 1,29 | -0,77% | 2.551,00 |
| 04.03.2026 | 1,26 | 1,32 | 1,25 | 1,30 | 4,00% | 15.903,00 |
| 03.03.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -3,10% | 35.537,00 |
| 02.03.2026 | 1,30 | 1,31 | 1,25 | 1,29 | -3,01% | 19.136,00 |
| 27.02.2026 | 1,33 | 1,33 | 1,31 | 1,33 | 2,31% | 528,00 |
| 26.02.2026 | 1,34 | 1,34 | 1,30 | 1,30 | 0,00% | 5.476,00 |
| 25.02.2026 | 1,33 | 1,34 | 1,30 | 1,30 | -2,26% | 16.507,00 |
| 24.02.2026 | 1,35 | 1,35 | 1,30 | 1,33 | 0,76% | 47.474,00 |
| 23.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | 100,00 |
| 20.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | 1.201,00 |
| 19.02.2026 | 1,32 | 1,36 | 1,32 | 1,36 | 0,00% | 1.675,00 |
| 18.02.2026 | 1,37 | 1,37 | 1,25 | 1,36 | 1,49% | 95.541,00 |
| 17.02.2026 | 1,41 | 1,41 | 1,34 | 1,34 | -4,96% | 52.796,00 |
| 16.02.2026 | 1,39 | 1,44 | 1,38 | 1,41 | 1,44% | 45.429,00 |