1,400€
0,72%
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 | 1,43 | 1,43 | 1,38 | 1,40 | 0,00% | - |
| 12.02.2026 | 1,39 | 1,47 | 1,39 | 1,40 | 1,45% | - |
| 11.02.2026 | 1,41 | 1,41 | 1,38 | 1,38 | -1,78% | - |
| 10.02.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 0,72% | - |
| 09.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 06.02.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -0,36% | - |
| 05.02.2026 | 1,40 | 1,42 | 1,40 | 1,41 | 0,36% | - |
| 04.02.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 1,45% | - |
| 03.02.2026 | 1,40 | 1,41 | 1,38 | 1,38 | -1,08% | - |
| 02.02.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 0,36% | - |
| 30.01.2026 | 1,38 | 1,40 | 1,38 | 1,39 | 0,36% | - |
| 29.01.2026 | 1,39 | 1,40 | 1,38 | 1,39 | -0,36% | - |
| 28.01.2026 | 1,40 | 1,40 | 1,38 | 1,39 | 0,00% | - |
| 27.01.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 2,58% | - |
| 26.01.2026 | 1,37 | 1,39 | 1,36 | 1,36 | -1,81% | - |
| 23.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 22.01.2026 | 1,39 | 1,44 | 1,37 | 1,37 | -4,20% | - |
| 20.01.2026 | 1,42 | 1,44 | 1,42 | 1,43 | 0,00% | - |
| 19.01.2026 | 1,41 | 1,44 | 1,41 | 1,43 | -0,69% | - |
| 16.01.2026 | 1,46 | 1,46 | 1,44 | 1,44 | -1,03% | - |
| 15.01.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -0,34% | - |
| 14.01.2026 | 1,47 | 1,48 | 1,41 | 1,46 | -0,68% | - |
| 13.01.2026 | 1,46 | 1,49 | 1,44 | 1,47 | 0,68% | - |
| 12.01.2026 | 1,45 | 1,48 | 1,45 | 1,46 | 2,82% | - |
| 09.01.2026 | 1,47 | 1,47 | 1,41 | 1,42 | -2,74% | - |
| 08.01.2026 | 1,45 | 1,47 | 1,44 | 1,46 | 0,69% | - |
| 07.01.2026 | 1,50 | 1,50 | 1,41 | 1,45 | -3,01% | - |
| 06.01.2026 | 1,43 | 1,54 | 1,43 | 1,50 | 4,91% | - |
| 05.01.2026 | 1,34 | 1,46 | 1,34 | 1,43 | 10,47% | - |
| 02.01.2026 | 1,20 | 1,33 | 1,20 | 1,29 | 20,56% | - |
| 29.12.2025 | 1,18 | 1,19 | 1,07 | 1,07 | -4,46% | - |
| 23.12.2025 | 1,12 | 1,20 | 1,12 | 1,12 | -14,18% | - |
| 15.12.2025 | 1,28 | 1,33 | 1,26 | 1,31 | 4,40% | - |
| 09.12.2025 | 1,40 | 1,40 | 1,25 | 1,25 | -14,09% | - |
| 05.12.2025 | 1,40 | 1,46 | 1,38 | 1,46 | 10,23% | - |
| 03.12.2025 | 1,37 | 1,42 | 1,32 | 1,32 | 0,00% | - |
| 02.12.2025 | 1,45 | 1,45 | 1,32 | 1,32 | -5,04% | - |
| 01.12.2025 | 1,57 | 1,57 | 1,39 | 1,39 | -8,25% | - |
| 27.11.2025 | 1,49 | 1,52 | 1,49 | 1,52 | -0,98% | - |
| 26.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 4,08% | - |
| 24.11.2025 | 1,53 | 1,56 | 1,47 | 1,47 | -10,64% | - |
| 14.11.2025 | 1,62 | 1,65 | 1,61 | 1,65 | 6,13% | - |
| 11.11.2025 | 1,55 | 1,65 | 1,55 | 1,55 | 0,00% | - |
| 10.11.2025 | 1,61 | 1,65 | 1,55 | 1,55 | 4,73% | - |
| 05.11.2025 | 1,63 | 1,67 | 1,48 | 1,48 | -7,50% | - |
| 03.11.2025 | 1,60 | 1,71 | 1,60 | 1,60 | -5,04% | - |
| 31.10.2025 | 1,75 | 1,75 | 1,69 | 1,69 | 10,86% | - |
| 30.10.2025 | 1,52 | 1,75 | 1,52 | 1,52 | 5,56% | - |
| 29.10.2025 | 1,57 | 1,62 | 1,44 | 1,44 | -7,10% | - |
| 24.10.2025 | 1,64 | 1,66 | 1,55 | 1,55 | 6,16% | - |
| 22.10.2025 | 1,61 | 1,65 | 1,46 | 1,46 | -11,78% | - |
| 20.10.2025 | 1,64 | 1,66 | 1,62 | 1,66 | 6,09% | - |
| 17.10.2025 | 1,63 | 1,66 | 1,56 | 1,56 | -3,70% | - |
| 16.10.2025 | 1,66 | 1,66 | 1,56 | 1,62 | 0,00% | - |
| 14.10.2025 | 1,71 | 1,73 | 1,62 | 1,62 | -0,61% | - |
| 13.10.2025 | 1,66 | 1,76 | 1,63 | 1,63 | 5,16% | - |
| 03.10.2025 | 1,59 | 1,59 | 1,55 | 1,55 | 3,33% | - |
| 02.10.2025 | 1,67 | 1,67 | 1,50 | 1,50 | -4,46% | 400,00 |
| 01.10.2025 | 1,71 | 1,71 | 1,57 | 1,57 | -9,25% | - |
| 29.09.2025 | 1,84 | 1,84 | 1,70 | 1,73 | -12,41% | - |
| 26.09.2025 | 1,74 | 2,02 | 1,71 | 1,98 | 0,25% | 250,00 |
| 25.09.2025 | 1,83 | 2,10 | 1,83 | 1,97 | 14,20% | - |
| 24.09.2025 | 1,60 | 1,78 | 1,57 | 1,73 | 16,16% | 6.200,00 |
| 23.09.2025 | 1,49 | 1,49 | 1,47 | 1,49 | -1,33% | - |
| 22.09.2025 | 1,42 | 1,51 | 1,34 | 1,51 | 28,63% | - |
| 19.09.2025 | 1,26 | 1,42 | 1,17 | 1,17 | -9,30% | - |
| 16.09.2025 | 1,30 | 1,30 | 1,28 | 1,29 | 0,39% | - |
| 15.09.2025 | 1,26 | 1,30 | 1,26 | 1,29 | 8,90% | - |
| 12.09.2025 | 1,32 | 1,32 | 1,18 | 1,18 | 3,51% | - |
| 11.09.2025 | 1,23 | 1,32 | 1,14 | 1,14 | 5,56% | - |
| 10.09.2025 | 1,15 | 1,23 | 1,08 | 1,08 | -6,90% | - |
| 05.09.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 0,00% | - |
| 04.09.2025 | 1,14 | 1,16 | 1,13 | 1,16 | -0,43% | - |
| 03.09.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 0,00% | - |
| 02.09.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 0,00% | - |
| 01.09.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 0,00% | - |
| 29.08.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 3,10% | - |
| 28.08.2025 | 1,14 | 1,15 | 1,13 | 1,13 | 0,00% | - |
| 27.08.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 26.08.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -2,16% | - |
| 25.08.2025 | 1,16 | 1,16 | 1,13 | 1,16 | 0,43% | - |
| 22.08.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 2,67% | - |
| 21.08.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -3,02% | - |
| 20.08.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 1,31% | - |
| 19.08.2025 | 1,12 | 1,15 | 1,12 | 1,15 | -0,87% | - |
| 18.08.2025 | 1,09 | 1,16 | 1,09 | 1,16 | 0,00% | - |
| 15.08.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 2,67% | - |
| 14.08.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,88% | - |
| 13.08.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 12.08.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -3,00% | - |
| 11.08.2025 | 1,14 | 1,17 | 1,13 | 1,17 | 0,00% | - |
| 08.08.2025 | 1,14 | 1,17 | 1,13 | 1,17 | -0,85% | - |
| 07.08.2025 | 1,17 | 1,18 | 1,11 | 1,18 | 0,43% | - |
| 06.08.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 1,30% | - |
| 05.08.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 0,43% | - |
| 04.08.2025 | 1,15 | 1,15 | 1,12 | 1,15 | 2,68% | - |
| 01.08.2025 | 1,16 | 1,16 | 1,11 | 1,12 | -0,88% | - |
| 31.07.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 0,00% | - |
| 30.07.2025 | 1,12 | 1,15 | 1,10 | 1,13 | 2,45% | - |
| 29.07.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -4,91% | - |