1,210€
4,31%
Echtzeit-Aktienkurs GLOBEX MINING ENTPRS INC.
Bid:
Ask:
Aktienkurse zur GLOBEX MINING ENTPRS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 1,19 | 1,22 | 1,19 | 1,21 | 3,60% | - |
| 19.06.2026 | 1,18 | 1,22 | 1,17 | 1,17 | -3,71% | - |
| 18.06.2026 | 1,19 | 1,22 | 1,19 | 1,21 | 0,83% | - |
| 17.06.2026 | 1,19 | 1,27 | 1,19 | 1,20 | 1,69% | - |
| 16.06.2026 | 1,20 | 1,23 | 1,17 | 1,18 | -2,63% | - |
| 15.06.2026 | 1,18 | 1,22 | 1,16 | 1,22 | 5,38% | - |
| 12.06.2026 | 1,17 | 1,17 | 1,15 | 1,15 | 0,44% | - |
| 11.06.2026 | 1,11 | 1,15 | 1,09 | 1,15 | 3,61% | - |
| 10.06.2026 | 1,16 | 1,16 | 1,06 | 1,11 | -6,10% | - |
| 09.06.2026 | 1,17 | 1,20 | 1,17 | 1,18 | -1,09% | - |
| 08.06.2026 | 1,22 | 1,25 | 1,18 | 1,19 | 0,25% | - |
| 05.06.2026 | 1,25 | 1,27 | 1,19 | 1,19 | -6,67% | - |
| 04.06.2026 | 1,25 | 1,28 | 1,19 | 1,28 | 3,24% | - |
| 03.06.2026 | 1,27 | 1,27 | 1,22 | 1,24 | -3,36% | - |
| 02.06.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 2,40% | - |
| 01.06.2026 | 1,29 | 1,29 | 1,23 | 1,25 | -3,48% | - |
| 29.05.2026 | 1,31 | 1,32 | 1,29 | 1,29 | -0,15% | - |
| 28.05.2026 | 1,29 | 1,30 | 1,23 | 1,30 | 0,78% | - |
| 27.05.2026 | 1,31 | 1,31 | 1,27 | 1,29 | -2,13% | 11.000,00 |
| 26.05.2026 | 1,29 | 1,32 | 1,28 | 1,31 | 0,61% | - |
| 25.05.2026 | 1,28 | 1,35 | 1,28 | 1,31 | 2,76% | 90.500,00 |
| 22.05.2026 | 1,29 | 1,31 | 1,27 | 1,27 | -1,17% | 69.500,00 |
| 21.05.2026 | 1,30 | 1,33 | 1,27 | 1,29 | -1,38% | - |
| 20.05.2026 | 1,30 | 1,34 | 1,28 | 1,30 | 0,00% | 6.900,00 |
| 19.05.2026 | 1,40 | 1,40 | 1,30 | 1,30 | -6,59% | - |
| 18.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,50% | - |
| 15.05.2026 | 1,45 | 1,45 | 1,38 | 1,40 | -2,30% | - |
| 14.05.2026 | 1,47 | 1,49 | 1,43 | 1,44 | 0,14% | - |
| 13.05.2026 | 1,41 | 1,46 | 1,39 | 1,43 | 1,99% | 1.935,00 |
| 12.05.2026 | 1,41 | 1,43 | 1,39 | 1,41 | -1,06% | - |
| 11.05.2026 | 1,43 | 1,47 | 1,42 | 1,42 | -0,70% | - |
| 08.05.2026 | 1,41 | 1,45 | 1,36 | 1,43 | 1,20% | - |
| 07.05.2026 | 1,44 | 1,47 | 1,41 | 1,41 | -1,53% | - |
| 06.05.2026 | 1,39 | 1,49 | 1,39 | 1,44 | 3,24% | - |
| 05.05.2026 | 1,40 | 1,43 | 1,39 | 1,39 | -1,77% | - |
| 04.05.2026 | 1,40 | 1,42 | 1,37 | 1,42 | 0,50% | - |
| 30.04.2026 | 1,38 | 1,44 | 1,37 | 1,41 | 0,72% | - |
| 29.04.2026 | 1,41 | 1,45 | 1,38 | 1,40 | -1,20% | - |
| 28.04.2026 | 1,46 | 1,46 | 1,40 | 1,42 | -1,74% | 49.500,00 |
| 27.04.2026 | 1,46 | 1,49 | 1,43 | 1,44 | -1,57% | - |
| 24.04.2026 | 1,44 | 1,49 | 1,43 | 1,46 | 0,90% | - |
| 23.04.2026 | 1,50 | 1,50 | 1,45 | 1,45 | -2,68% | - |
| 22.04.2026 | 1,44 | 1,52 | 1,43 | 1,49 | 2,76% | - |
| 21.04.2026 | 1,52 | 1,54 | 1,45 | 1,45 | -4,92% | - |
| 20.04.2026 | 1,45 | 1,53 | 1,40 | 1,53 | 5,17% | 81.104,00 |
| 17.04.2026 | 1,44 | 1,49 | 1,44 | 1,45 | -1,36% | - |
| 16.04.2026 | 1,48 | 1,51 | 1,46 | 1,47 | -1,14% | 47.500,00 |
| 15.04.2026 | 1,49 | 1,51 | 1,47 | 1,49 | -2,49% | - |
| 14.04.2026 | 1,51 | 1,54 | 1,47 | 1,53 | 1,33% | - |
| 13.04.2026 | 1,47 | 1,54 | 1,47 | 1,51 | 0,33% | - |
| 10.04.2026 | 1,52 | 1,52 | 1,50 | 1,50 | -0,86% | - |
| 09.04.2026 | 1,48 | 1,54 | 1,48 | 1,51 | -0,46% | - |
| 08.04.2026 | 1,54 | 1,54 | 1,47 | 1,52 | 0,13% | - |
| 07.04.2026 | 1,54 | 1,55 | 1,47 | 1,52 | -4,41% | - |
| 02.04.2026 | 1,59 | 1,61 | 1,49 | 1,59 | -0,63% | - |
| 01.04.2026 | 1,56 | 1,60 | 1,53 | 1,60 | 3,56% | - |
| 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% | - |