1,665€
-1,19%
Echtzeit-Aktienkurs GLOBALDATA PLC LS-,0001
Bid:
Ask:
Aktienkurse zur GLOBALDATA PLC LS-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,68 | 1,73 | 1,65 | 1,68 | -0,59% | - |
| 03.07.2025 | 1,65 | 1,72 | 1,65 | 1,69 | 1,81% | - |
| 02.07.2025 | 1,72 | 1,75 | 1,65 | 1,66 | -3,22% | - |
| 01.07.2025 | 1,74 | 1,79 | 1,67 | 1,71 | -1,44% | - |
| 30.06.2025 | 1,78 | 1,81 | 1,74 | 1,74 | -4,14% | - |
| 27.06.2025 | 1,74 | 1,82 | 1,73 | 1,81 | 4,62% | - |
| 26.06.2025 | 1,72 | 1,80 | 1,69 | 1,73 | 0,58% | - |
| 25.06.2025 | 1,73 | 1,77 | 1,70 | 1,72 | 0,00% | - |
| 24.06.2025 | 1,75 | 1,78 | 1,70 | 1,72 | 0,00% | - |
| 23.06.2025 | 1,72 | 1,77 | 1,69 | 1,72 | -0,86% | - |
| 20.06.2025 | 1,76 | 1,81 | 1,74 | 1,74 | -0,29% | - |
| 19.06.2025 | 1,75 | 1,79 | 1,71 | 1,74 | -0,85% | - |
| 18.06.2025 | 1,75 | 1,80 | 1,74 | 1,76 | 0,57% | - |
| 17.06.2025 | 1,78 | 1,80 | 1,71 | 1,75 | -0,29% | - |
| 16.06.2025 | 1,78 | 1,79 | 1,69 | 1,75 | 0,86% | - |
| 13.06.2025 | 1,83 | 1,86 | 1,73 | 1,74 | -5,19% | - |
| 12.06.2025 | 1,82 | 1,91 | 1,82 | 1,83 | 0,27% | - |
| 11.06.2025 | 2,04 | 2,05 | 1,73 | 1,83 | -10,54% | 2.222,00 |
| 10.06.2025 | 2,05 | 2,15 | 2,04 | 2,04 | -0,24% | - |
| 09.06.2025 | 2,06 | 2,13 | 2,04 | 2,05 | -0,49% | - |
| 06.06.2025 | 2,03 | 2,11 | 2,00 | 2,06 | 1,23% | - |
| 05.06.2025 | 2,08 | 2,16 | 2,02 | 2,03 | -2,40% | - |
| 04.06.2025 | 2,11 | 2,16 | 2,08 | 2,08 | -0,72% | - |
| 03.06.2025 | 2,12 | 2,18 | 2,08 | 2,10 | -1,64% | - |
| 02.06.2025 | 2,11 | 2,19 | 2,10 | 2,13 | 0,00% | - |
| 30.05.2025 | 2,17 | 2,21 | 2,11 | 2,13 | -1,39% | - |
| 29.05.2025 | 2,21 | 2,26 | 2,15 | 2,16 | -1,37% | - |
| 28.05.2025 | 2,26 | 2,30 | 2,13 | 2,19 | -3,10% | 2.000,00 |
| 27.05.2025 | 2,26 | 2,34 | 2,23 | 2,26 | 0,00% | - |
| 26.05.2025 | 2,30 | 2,30 | 2,24 | 2,26 | 0,00% | - |
| 23.05.2025 | 2,27 | 2,36 | 2,21 | 2,26 | -0,44% | - |
| 22.05.2025 | 2,33 | 2,37 | 2,27 | 2,27 | -2,58% | - |
| 21.05.2025 | 2,27 | 2,39 | 2,26 | 2,33 | 2,64% | - |
| 20.05.2025 | 2,21 | 2,35 | 2,21 | 2,27 | 2,25% | - |
| 19.05.2025 | 2,24 | 2,30 | 2,21 | 2,22 | -1,33% | - |
| 16.05.2025 | 2,25 | 2,30 | 2,22 | 2,25 | 0,00% | - |
| 15.05.2025 | 2,24 | 2,32 | 2,22 | 2,25 | 0,00% | - |
| 14.05.2025 | 2,30 | 2,36 | 2,25 | 2,25 | -2,17% | - |
| 13.05.2025 | 2,27 | 2,37 | 2,25 | 2,30 | 1,32% | - |
| 12.05.2025 | 2,25 | 2,34 | 2,23 | 2,27 | 1,79% | - |
| 09.05.2025 | 2,23 | 2,30 | 2,20 | 2,23 | 0,00% | - |
| 08.05.2025 | 2,18 | 2,30 | 2,15 | 2,23 | 3,72% | - |
| 07.05.2025 | 2,23 | 2,27 | 2,12 | 2,15 | -3,59% | - |
| 06.05.2025 | 2,31 | 2,42 | 2,21 | 2,23 | -7,85% | - |
| 05.05.2025 | 2,29 | 2,42 | 2,29 | 2,42 | 4,76% | - |
| 02.05.2025 | 2,29 | 2,37 | 2,29 | 2,31 | 34,69% | - |
| 30.04.2025 | 1,59 | 1,80 | 1,59 | 1,72 | 7,86% | - |
| 29.04.2025 | 1,61 | 1,67 | 1,59 | 1,59 | -1,85% | - |
| 28.04.2025 | 1,62 | 1,68 | 1,62 | 1,62 | -0,61% | - |
| 25.04.2025 | 1,68 | 1,72 | 1,63 | 1,63 | -2,98% | - |
| 24.04.2025 | 1,66 | 1,73 | 1,63 | 1,68 | 1,20% | - |
| 23.04.2025 | 1,66 | 1,74 | 1,63 | 1,66 | 1,84% | - |
| 22.04.2025 | 1,62 | 1,68 | 1,61 | 1,63 | -0,61% | - |
| 17.04.2025 | 1,61 | 1,68 | 1,60 | 1,64 | 1,86% | - |
| 16.04.2025 | 1,62 | 1,69 | 1,61 | 1,61 | -2,13% | - |
| 15.04.2025 | 1,67 | 1,73 | 1,64 | 1,65 | -1,50% | - |
| 14.04.2025 | 1,60 | 1,73 | 1,60 | 1,67 | 4,38% | - |
| 11.04.2025 | 1,62 | 1,64 | 1,59 | 1,60 | -0,62% | - |
| 10.04.2025 | 1,54 | 1,70 | 1,54 | 1,61 | 3,21% | - |
| 09.04.2025 | 1,60 | 1,63 | 1,54 | 1,56 | -3,11% | - |
| 08.04.2025 | 1,61 | 1,66 | 1,57 | 1,61 | 1,26% | - |
| 07.04.2025 | 1,55 | 1,66 | 1,51 | 1,59 | -1,24% | - |
| 04.04.2025 | 1,68 | 1,72 | 1,60 | 1,61 | -4,17% | - |
| 03.04.2025 | 1,70 | 1,77 | 1,67 | 1,68 | -4,27% | - |
| 02.04.2025 | 1,78 | 1,81 | 1,72 | 1,76 | -1,40% | - |
| 01.04.2025 | 1,77 | 1,84 | 1,76 | 1,78 | 0,28% | - |
| 31.03.2025 | 1,79 | 1,84 | 1,75 | 1,78 | -1,93% | - |
| 28.03.2025 | 1,76 | 1,87 | 1,76 | 1,81 | 2,26% | - |
| 27.03.2025 | 1,80 | 1,84 | 1,77 | 1,77 | -1,94% | - |
| 26.03.2025 | 1,83 | 1,86 | 1,78 | 1,81 | -1,37% | - |
| 25.03.2025 | 1,82 | 1,89 | 1,80 | 1,83 | 0,55% | - |
| 24.03.2025 | 1,85 | 1,90 | 1,81 | 1,82 | -1,09% | - |
| 21.03.2025 | 1,86 | 1,94 | 1,84 | 1,84 | -1,08% | - |
| 20.03.2025 | 1,86 | 1,95 | 1,84 | 1,86 | 0,00% | - |
| 19.03.2025 | 1,84 | 1,95 | 1,82 | 1,86 | 1,36% | - |
| 18.03.2025 | 1,84 | 1,91 | 1,81 | 1,84 | 0,00% | - |
| 17.03.2025 | 1,89 | 1,95 | 1,84 | 1,84 | -3,42% | - |
| 14.03.2025 | 1,96 | 1,98 | 1,90 | 1,90 | -2,31% | - |
| 13.03.2025 | 1,95 | 2,02 | 1,93 | 1,95 | -0,26% | - |
| 12.03.2025 | 1,92 | 2,03 | 1,90 | 1,95 | 2,09% | - |
| 11.03.2025 | 1,98 | 2,03 | 1,90 | 1,91 | -2,80% | - |
| 10.03.2025 | 2,16 | 2,30 | 1,97 | 1,97 | -9,45% | - |
| 07.03.2025 | 2,14 | 2,23 | 2,11 | 2,17 | 0,46% | - |
| 06.03.2025 | 2,21 | 2,25 | 2,13 | 2,16 | -2,26% | - |
| 05.03.2025 | 2,30 | 2,31 | 2,18 | 2,21 | -3,49% | - |
| 04.03.2025 | 2,37 | 2,43 | 2,22 | 2,29 | -3,38% | - |
| 03.03.2025 | 2,31 | 2,43 | 2,31 | 2,37 | 3,49% | - |
| 28.02.2025 | 2,34 | 2,41 | 2,29 | 2,29 | -2,97% | - |
| 27.02.2025 | 2,39 | 2,43 | 2,34 | 2,36 | -1,26% | - |
| 26.02.2025 | 2,36 | 2,45 | 2,34 | 2,39 | 1,70% | - |
| 25.02.2025 | 2,32 | 2,41 | 2,31 | 2,35 | 1,73% | - |
| 24.02.2025 | 2,36 | 2,41 | 2,31 | 2,31 | -0,86% | - |
| 21.02.2025 | 2,35 | 2,43 | 2,33 | 2,33 | -0,85% | - |
| 20.02.2025 | 2,38 | 2,43 | 2,34 | 2,35 | -1,26% | - |
| 19.02.2025 | 2,38 | 2,43 | 2,35 | 2,38 | 0,00% | - |
| 18.02.2025 | 2,37 | 2,47 | 2,35 | 2,38 | 0,42% | - |
| 17.02.2025 | 2,37 | 2,48 | 2,33 | 2,37 | 0,00% | - |
| 14.02.2025 | 2,39 | 2,45 | 2,36 | 2,37 | -0,84% | - |
| 13.02.2025 | 2,44 | 2,47 | 2,37 | 2,39 | -2,05% | - |
| 12.02.2025 | 2,42 | 2,57 | 2,39 | 2,44 | 0,83% | - |