1,188€
0,68%
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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 29.07.2026 | 1,21 | 1,21 | 1,18 | 1,20 | -1,23% | - |
| 28.07.2026 | 1,23 | 1,23 | 1,16 | 1,22 | -0,82% | - |
| 27.07.2026 | 1,23 | 1,23 | 1,17 | 1,23 | 2,08% | - |
| 24.07.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 2,56% | - |
| 23.07.2026 | 1,14 | 1,21 | 1,14 | 1,17 | -0,43% | - |
| 22.07.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 0,00% | - |
| 21.07.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 3,52% | - |
| 20.07.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -3,40% | - |
| 17.07.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,42% | - |
| 16.07.2026 | 1,18 | 1,19 | 1,18 | 1,18 | -1,50% | - |
| 15.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,39% | - |
| 14.07.2026 | 1,20 | 1,20 | 1,17 | 1,17 | 0,00% | - |
| 13.07.2026 | 1,18 | 1,21 | 1,17 | 1,17 | -1,27% | - |
| 10.07.2026 | 1,18 | 1,21 | 1,18 | 1,19 | 3,04% | - |
| 09.07.2026 | 1,21 | 1,21 | 1,15 | 1,15 | -3,60% | - |
| 08.07.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,17% | - |
| 07.07.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 2,58% | - |
| 06.07.2026 | 1,22 | 1,22 | 1,17 | 1,17 | -4,12% | - |
| 03.07.2026 | 1,19 | 1,22 | 1,19 | 1,22 | 2,53% | - |
| 01.07.2026 | 1,23 | 1,23 | 1,19 | 1,19 | -1,25% | - |
| 29.06.2026 | 1,22 | 1,24 | 1,20 | 1,20 | 1,69% | - |
| 26.06.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 1,72% | - |
| 25.06.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -0,85% | - |
| 24.06.2026 | 1,23 | 1,23 | 1,17 | 1,17 | -5,26% | - |
| 23.06.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 3,35% | - |
| 22.06.2026 | 1,26 | 1,27 | 1,20 | 1,20 | -2,45% | - |
| 19.06.2026 | 1,25 | 1,26 | 1,23 | 1,23 | -1,21% | - |
| 18.06.2026 | 1,26 | 1,27 | 1,23 | 1,24 | 1,22% | - |
| 17.06.2026 | 1,22 | 1,26 | 1,21 | 1,23 | 2,51% | - |
| 16.06.2026 | 1,21 | 1,23 | 1,20 | 1,20 | 1,27% | - |
| 15.06.2026 | 1,25 | 1,26 | 1,18 | 1,18 | -1,26% | - |
| 12.06.2026 | 1,21 | 1,23 | 1,19 | 1,20 | 2,14% | - |
| 11.06.2026 | 1,19 | 1,21 | 1,17 | 1,17 | 0,43% | - |
| 10.06.2026 | 1,21 | 1,23 | 1,17 | 1,17 | -1,27% | - |
| 09.06.2026 | 1,19 | 1,22 | 1,18 | 1,18 | 1,72% | - |
| 08.06.2026 | 1,18 | 1,22 | 1,16 | 1,16 | 0,87% | - |
| 05.06.2026 | 1,20 | 1,20 | 1,15 | 1,15 | -4,17% | - |
| 04.06.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 3,45% | - |
| 03.06.2026 | 1,18 | 1,20 | 1,16 | 1,16 | -4,13% | - |
| 01.06.2026 | 1,26 | 1,26 | 1,21 | 1,21 | -0,82% | - |
| 29.05.2026 | 1,25 | 1,26 | 1,22 | 1,22 | 2,95% | - |
| 28.05.2026 | 1,26 | 1,26 | 1,19 | 1,19 | -3,66% | - |
| 27.05.2026 | 1,26 | 1,27 | 1,23 | 1,23 | 0,41% | - |
| 26.05.2026 | 1,26 | 1,27 | 1,23 | 1,23 | -3,16% | - |
| 25.05.2026 | 1,27 | 1,29 | 1,25 | 1,27 | 0,00% | - |
| 22.05.2026 | 1,26 | 1,27 | 1,25 | 1,27 | 3,27% | - |
| 21.05.2026 | 1,24 | 1,26 | 1,23 | 1,23 | -1,21% | - |
| 20.05.2026 | 1,20 | 1,24 | 1,20 | 1,24 | 2,90% | - |
| 19.05.2026 | 1,22 | 1,25 | 1,21 | 1,21 | -1,23% | - |
| 18.05.2026 | 1,27 | 1,27 | 1,22 | 1,22 | -4,31% | - |
| 15.05.2026 | 1,26 | 1,37 | 1,25 | 1,28 | 0,39% | - |
| 14.05.2026 | 1,24 | 1,27 | 1,22 | 1,27 | 3,25% | - |
| 13.05.2026 | 1,20 | 1,24 | 1,18 | 1,23 | 3,36% | - |
| 12.05.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 11.05.2026 | 1,17 | 1,19 | 1,16 | 1,19 | 1,28% | - |
| 08.05.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -1,26% | - |
| 07.05.2026 | 1,16 | 1,20 | 1,15 | 1,19 | 5,78% | - |
| 06.05.2026 | 1,19 | 1,19 | 1,13 | 1,13 | -4,26% | - |
| 05.05.2026 | 1,20 | 1,20 | 1,15 | 1,18 | -1,67% | - |
| 04.05.2026 | 1,19 | 1,20 | 1,14 | 1,20 | 0,42% | - |
| 30.04.2026 | 1,18 | 1,19 | 1,17 | 1,19 | 0,85% | - |
| 29.04.2026 | 1,19 | 1,19 | 1,16 | 1,18 | -0,42% | - |
| 28.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,84% | - |
| 27.04.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,42% | - |
| 24.04.2026 | 1,21 | 1,21 | 1,18 | 1,19 | -0,83% | - |
| 23.04.2026 | 1,22 | 1,23 | 1,18 | 1,20 | -2,44% | - |
| 22.04.2026 | 1,24 | 1,24 | 1,22 | 1,23 | 0,82% | - |
| 21.04.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -0,25% | - |
| 20.04.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 3,64% | - |
| 17.04.2026 | 1,24 | 1,24 | 1,18 | 1,18 | -1,67% | - |
| 16.04.2026 | 1,23 | 1,24 | 1,20 | 1,20 | -1,64% | - |
| 15.04.2026 | 1,26 | 1,26 | 1,21 | 1,22 | -3,17% | - |
| 14.04.2026 | 1,26 | 1,26 | 1,21 | 1,26 | 2,44% | - |
| 13.04.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 2,50% | - |
| 10.04.2026 | 1,21 | 1,24 | 1,20 | 1,20 | -1,64% | - |
| 09.04.2026 | 1,21 | 1,23 | 1,19 | 1,22 | 0,83% | - |
| 08.04.2026 | 1,29 | 1,30 | 1,20 | 1,21 | -1,87% | - |
| 07.04.2026 | 1,26 | 1,27 | 1,20 | 1,23 | -2,14% | 150,00 |
| 02.04.2026 | 1,26 | 1,28 | 1,25 | 1,26 | -2,33% | - |
| 01.04.2026 | 1,35 | 1,37 | 1,27 | 1,29 | -3,73% | - |
| 31.03.2026 | 1,33 | 1,34 | 1,30 | 1,34 | 4,69% | - |
| 30.03.2026 | 1,26 | 1,33 | 1,25 | 1,28 | 2,40% | - |
| 27.03.2026 | 1,26 | 1,27 | 1,25 | 1,25 | -0,79% | - |
| 26.03.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 0,80% | - |
| 25.03.2026 | 1,29 | 1,30 | 1,22 | 1,25 | -3,10% | - |
| 24.03.2026 | 1,25 | 1,29 | 1,24 | 1,29 | 2,79% | - |
| 23.03.2026 | 1,24 | 1,28 | 1,19 | 1,26 | -0,40% | - |
| 20.03.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -2,33% | - |
| 19.03.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 0,78% | - |
| 18.03.2026 | 1,31 | 1,33 | 1,28 | 1,28 | -1,16% | - |
| 17.03.2026 | 1,30 | 1,32 | 1,29 | 1,30 | -0,77% | - |
| 16.03.2026 | 1,32 | 1,33 | 1,29 | 1,31 | 0,00% | - |
| 13.03.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -1,51% | - |
| 12.03.2026 | 1,27 | 1,35 | 1,27 | 1,33 | 3,52% | - |
| 11.03.2026 | 1,28 | 1,30 | 1,27 | 1,28 | 0,79% | - |
| 10.03.2026 | 1,26 | 1,30 | 1,25 | 1,27 | 2,42% | - |
| 09.03.2026 | 1,23 | 1,28 | 1,23 | 1,24 | -3,13% | - |
| 06.03.2026 | 1,31 | 1,31 | 1,25 | 1,28 | -1,16% | - |
| 05.03.2026 | 1,30 | 1,30 | 1,28 | 1,30 | -1,15% | - |