1,555€
1,11%
Echtzeit-Aktienkurs Globex Mining Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Globex Mining Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,49 | 1,58 | 1,49 | 1,54 | 4,05% | - |
| 30.03.2026 | 1,45 | 1,50 | 1,44 | 1,48 | 1,71% | - |
| 27.03.2026 | 1,44 | 1,49 | 1,42 | 1,46 | 1,25% | - |
| 26.03.2026 | 1,48 | 1,49 | 1,42 | 1,44 | -2,24% | - |
| 25.03.2026 | 1,43 | 1,50 | 1,42 | 1,47 | 1,73% | 51.600,00 |
| 24.03.2026 | 1,40 | 1,48 | 1,40 | 1,45 | 3,43% | 35.000,00 |
| 23.03.2026 | 1,32 | 1,46 | 1,29 | 1,40 | 2,19% | 49.500,00 |
| 20.03.2026 | 1,48 | 1,50 | 1,35 | 1,37 | -6,16% | 16.200,00 |
| 19.03.2026 | 1,61 | 1,62 | 1,44 | 1,46 | -9,20% | 1.000,00 |
| 18.03.2026 | 1,69 | 1,70 | 1,60 | 1,61 | -5,41% | - |
| 17.03.2026 | 1,70 | 1,72 | 1,67 | 1,70 | -2,02% | - |
| 16.03.2026 | 1,72 | 1,75 | 1,67 | 1,74 | 1,17% | - |
| 13.03.2026 | 1,78 | 1,79 | 1,72 | 1,72 | -3,49% | 182.159,00 |
| 12.03.2026 | 1,70 | 1,80 | 1,69 | 1,78 | 4,96% | - |
| 11.03.2026 | 1,61 | 1,74 | 1,61 | 1,69 | 4,64% | - |
| 10.03.2026 | 1,58 | 1,62 | 1,57 | 1,62 | 2,41% | - |
| 09.03.2026 | 1,61 | 1,63 | 1,53 | 1,58 | -1,25% | 29.650,00 |
| 06.03.2026 | 1,55 | 1,63 | 1,55 | 1,60 | 2,89% | 12.350,00 |
| 05.03.2026 | 1,57 | 1,66 | 1,51 | 1,56 | -1,46% | - |
| 04.03.2026 | 1,53 | 1,62 | 1,53 | 1,58 | 2,80% | - |
| 03.03.2026 | 1,64 | 1,66 | 1,50 | 1,54 | -5,71% | 45.100,00 |
| 02.03.2026 | 1,56 | 1,67 | 1,56 | 1,63 | 4,03% | 68.800,00 |
| 27.02.2026 | 1,57 | 1,65 | 1,56 | 1,57 | -0,19% | - |
| 26.02.2026 | 1,55 | 1,58 | 1,55 | 1,57 | 0,84% | - |
| 25.02.2026 | 1,60 | 1,68 | 1,56 | 1,56 | -2,99% | 66.000,00 |
| 24.02.2026 | 1,59 | 1,63 | 1,57 | 1,60 | 1,14% | - |
| 23.02.2026 | 1,57 | 1,64 | 1,54 | 1,59 | 0,96% | - |
| 20.02.2026 | 1,62 | 1,65 | 1,55 | 1,57 | -3,09% | - |
| 19.02.2026 | 1,64 | 1,65 | 1,56 | 1,62 | -2,41% | 16.100,00 |
| 18.02.2026 | 1,76 | 1,79 | 1,65 | 1,66 | -5,68% | - |
| 17.02.2026 | 1,81 | 1,82 | 1,70 | 1,76 | 0,86% | - |
| 16.02.2026 | 1,76 | 1,78 | 1,75 | 1,75 | -0,68% | 55.674,00 |
| 13.02.2026 | 1,66 | 1,76 | 1,66 | 1,76 | 6,16% | - |
| 12.02.2026 | 1,65 | 1,69 | 1,62 | 1,66 | 0,30% | - |
| 11.02.2026 | 1,62 | 1,66 | 1,62 | 1,65 | 1,85% | - |
| 10.02.2026 | 1,59 | 1,63 | 1,58 | 1,62 | 2,53% | - |
| 09.02.2026 | 1,51 | 1,59 | 1,47 | 1,58 | 5,33% | - |
| 06.02.2026 | 1,45 | 1,53 | 1,45 | 1,50 | 1,49% | - |
| 05.02.2026 | 1,55 | 1,57 | 1,46 | 1,48 | -3,90% | 171.696,00 |
| 04.02.2026 | 1,57 | 1,59 | 1,52 | 1,54 | -0,45% | 26.100,00 |
| 03.02.2026 | 1,48 | 1,58 | 1,48 | 1,55 | 4,18% | - |
| 02.02.2026 | 1,42 | 1,51 | 1,42 | 1,48 | -0,47% | - |
| 30.01.2026 | 1,58 | 1,60 | 1,44 | 1,49 | -5,10% | - |
| 29.01.2026 | 1,58 | 1,60 | 1,55 | 1,57 | -1,75% | - |
| 28.01.2026 | 1,59 | 1,64 | 1,57 | 1,60 | 1,27% | - |
| 27.01.2026 | 1,59 | 1,60 | 1,52 | 1,58 | -0,13% | - |
| 26.01.2026 | 1,67 | 1,73 | 1,58 | 1,58 | -4,82% | 30.000,00 |
| 23.01.2026 | 1,61 | 1,69 | 1,59 | 1,66 | 2,47% | - |
| 22.01.2026 | 1,52 | 1,67 | 1,52 | 1,62 | 5,88% | 50.700,00 |
| 21.01.2026 | 1,52 | 1,55 | 1,51 | 1,53 | 3,03% | - |
| 20.01.2026 | 1,49 | 1,52 | 1,45 | 1,49 | -0,34% | - |
| 19.01.2026 | 1,52 | 1,55 | 1,47 | 1,49 | -2,30% | - |
| 16.01.2026 | 1,53 | 1,53 | 1,46 | 1,53 | -0,65% | - |
| 15.01.2026 | 1,52 | 1,56 | 1,48 | 1,54 | 0,79% | 81.000,00 |
| 14.01.2026 | 1,46 | 1,52 | 1,45 | 1,52 | 4,67% | 28.000,00 |
| 13.01.2026 | 1,35 | 1,50 | 1,34 | 1,46 | 10,65% | 47.600,00 |
| 12.01.2026 | 1,22 | 1,34 | 1,22 | 1,32 | 8,86% | 13.000,00 |
| 09.01.2026 | 1,20 | 1,23 | 1,19 | 1,21 | 2,11% | - |
| 08.01.2026 | 1,18 | 1,23 | 1,17 | 1,18 | 1,11% | - |
| 07.01.2026 | 1,16 | 1,17 | 1,14 | 1,17 | 0,17% | - |
| 06.01.2026 | 1,15 | 1,18 | 1,13 | 1,17 | 1,57% | - |
| 05.01.2026 | 1,07 | 1,20 | 1,07 | 1,15 | 8,70% | 129.500,00 |
| 02.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,28% | - |
| 29.12.2025 | 1,08 | 1,09 | 1,04 | 1,06 | -2,59% | - |
| 23.12.2025 | 1,11 | 1,13 | 1,06 | 1,08 | 0,28% | 4.499,00 |
| 22.12.2025 | 1,07 | 1,12 | 1,07 | 1,08 | 0,93% | - |
| 19.12.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -0,28% | 1.000,00 |
| 18.12.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 0,75% | - |
| 17.12.2025 | 1,10 | 1,12 | 1,07 | 1,07 | -1,39% | 360,00 |
| 16.12.2025 | 1,05 | 1,12 | 1,05 | 1,08 | 0,93% | - |
| 15.12.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -0,47% | - |
| 12.12.2025 | 1,09 | 1,11 | 1,08 | 1,08 | 2,87% | - |
| 11.12.2025 | 1,09 | 1,12 | 1,05 | 1,05 | -1,88% | - |
| 10.12.2025 | 1,10 | 1,12 | 1,07 | 1,07 | 3,90% | - |
| 08.12.2025 | 1,04 | 1,07 | 1,03 | 1,03 | 1,99% | - |
| 04.12.2025 | 1,07 | 1,09 | 1,01 | 1,01 | -8,22% | - |
| 03.12.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -0,90% | - |
| 02.12.2025 | 1,07 | 1,12 | 1,07 | 1,11 | 2,31% | - |
| 01.12.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -4,26% | - |
| 28.11.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 1,62% | - |
| 27.11.2025 | 1,12 | 1,13 | 1,10 | 1,11 | 11,00% | - |
| 24.11.2025 | 1,04 | 1,07 | 1,00 | 1,00 | -3,38% | - |
| 18.11.2025 | 1,06 | 1,09 | 1,04 | 1,04 | -0,29% | - |
| 17.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,29% | - |
| 14.11.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -5,05% | - |
| 13.11.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 0,00% | - |
| 12.11.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 5,31% | - |
| 11.11.2025 | 1,04 | 1,10 | 1,04 | 1,04 | -3,09% | - |
| 10.11.2025 | 1,03 | 1,08 | 1,03 | 1,07 | 6,80% | - |
| 07.11.2025 | 1,00 | 1,06 | 1,00 | 1,00 | -6,98% | - |
| 06.11.2025 | 1,07 | 1,09 | 1,01 | 1,08 | 6,97% | - |
| 05.11.2025 | 1,02 | 1,10 | 1,01 | 1,01 | -1,95% | - |
| 04.11.2025 | 1,08 | 1,10 | 1,03 | 1,03 | -1,91% | - |
| 03.11.2025 | 1,08 | 1,10 | 1,05 | 1,05 | 0,00% | - |
| 30.10.2025 | 1,07 | 1,10 | 1,05 | 1,05 | -5,43% | - |
| 29.10.2025 | 1,09 | 1,12 | 1,09 | 1,11 | 6,97% | - |
| 28.10.2025 | 1,04 | 1,04 | 1,03 | 1,03 | 0,78% | - |
| 27.10.2025 | 1,09 | 1,09 | 1,03 | 1,03 | -6,65% | 56.604,00 |
| 24.10.2025 | 1,11 | 1,12 | 1,08 | 1,10 | -0,90% | - |
| 23.10.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 3,07% | - |