0,828€
-9,56%
Echtzeit-Aktienkurs GLIMPSE GROUP INC. -,001
Bid:
Ask:
Aktienkurse zur GLIMPSE GROUP INC. -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 0,80 | 0,83 | 0,80 | 0,83 | -9,84% | - |
| 12.12.2025 | 0,84 | 0,92 | 0,84 | 0,92 | 2,23% | - |
| 11.12.2025 | 0,88 | 0,90 | 0,88 | 0,90 | 1,70% | - |
| 10.12.2025 | 0,87 | 0,88 | 0,87 | 0,88 | 2,92% | - |
| 09.12.2025 | 0,83 | 0,86 | 0,83 | 0,86 | -4,47% | - |
| 08.12.2025 | 0,90 | 0,90 | 0,90 | 0,90 | 0,00% | - |
| 05.12.2025 | 0,86 | 0,90 | 0,86 | 0,90 | 4,68% | - |
| 04.12.2025 | 0,84 | 0,86 | 0,84 | 0,86 | -3,39% | - |
| 03.12.2025 | 0,83 | 0,89 | 0,82 | 0,89 | -2,75% | - |
| 02.12.2025 | 0,87 | 0,91 | 0,87 | 0,91 | -9,00% | - |
| 01.12.2025 | 0,98 | 1,00 | 0,98 | 1,00 | -9,91% | - |
| 28.11.2025 | 0,94 | 1,11 | 0,94 | 1,11 | 9,90% | 400,00 |
| 27.11.2025 | 0,94 | 1,01 | 0,94 | 1,01 | -3,81% | - |
| 26.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 9,95% | 1.000,00 |
| 25.11.2025 | 0,91 | 0,96 | 0,91 | 0,96 | 6,70% | - |
| 24.11.2025 | 0,86 | 0,90 | 0,86 | 0,90 | 4,68% | - |
| 21.11.2025 | 0,81 | 0,86 | 0,81 | 0,86 | -5,00% | - |
| 20.11.2025 | 0,83 | 0,90 | 0,83 | 0,90 | 4,05% | - |
| 19.11.2025 | 0,82 | 0,87 | 0,82 | 0,87 | -5,98% | - |
| 18.11.2025 | 0,86 | 0,92 | 0,86 | 0,92 | -5,64% | - |
| 17.11.2025 | 0,94 | 0,98 | 0,94 | 0,98 | -2,01% | - |
| 14.11.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -11,16% | - |
| 13.11.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 2,75% | - |
| 12.11.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 2,83% | - |
| 11.11.2025 | 1,03 | 1,06 | 1,03 | 1,06 | -8,62% | - |
| 10.11.2025 | 1,06 | 1,16 | 1,06 | 1,16 | 4,50% | - |
| 07.11.2025 | 1,06 | 1,11 | 1,06 | 1,11 | -9,76% | - |
| 06.11.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 0,00% | - |
| 05.11.2025 | 1,11 | 1,23 | 1,11 | 1,23 | -4,65% | - |
| 04.11.2025 | 1,26 | 1,29 | 1,26 | 1,29 | -4,44% | - |
| 03.11.2025 | 1,25 | 1,35 | 1,25 | 1,35 | 3,05% | - |
| 31.10.2025 | 1,22 | 1,31 | 1,22 | 1,31 | -0,76% | - |
| 30.10.2025 | 1,22 | 1,32 | 1,22 | 1,32 | -0,75% | - |
| 29.10.2025 | 1,25 | 1,33 | 1,25 | 1,33 | -2,92% | - |
| 28.10.2025 | 1,31 | 1,38 | 1,31 | 1,37 | 1,48% | - |
| 27.10.2025 | 1,25 | 1,35 | 1,25 | 1,35 | -0,74% | - |
| 24.10.2025 | 1,26 | 1,36 | 1,26 | 1,36 | 5,43% | - |
| 23.10.2025 | 1,20 | 1,29 | 1,19 | 1,29 | 1,57% | - |
| 22.10.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -1,55% | - |
| 21.10.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 1,57% | - |
| 20.10.2025 | 1,17 | 1,27 | 1,17 | 1,27 | 2,42% | - |
| 17.10.2025 | 1,18 | 1,24 | 1,18 | 1,24 | -6,06% | - |
| 16.10.2025 | 1,22 | 1,32 | 1,22 | 1,32 | -6,38% | - |
| 15.10.2025 | 1,29 | 1,41 | 1,29 | 1,41 | 14,63% | - |
| 14.10.2025 | 1,17 | 1,23 | 1,17 | 1,23 | -0,81% | - |
| 13.10.2025 | 1,15 | 1,24 | 1,15 | 1,24 | -10,14% | - |
| 10.10.2025 | 1,25 | 1,38 | 1,25 | 1,38 | 3,76% | - |
| 09.10.2025 | 1,26 | 1,33 | 1,26 | 1,33 | -5,00% | - |
| 08.10.2025 | 1,28 | 1,40 | 1,28 | 1,40 | 0,72% | - |
| 07.10.2025 | 1,33 | 1,39 | 1,33 | 1,39 | -7,33% | - |
| 06.10.2025 | 1,36 | 1,50 | 1,36 | 1,50 | 14,50% | - |
| 03.10.2025 | 1,21 | 1,31 | 1,21 | 1,31 | 5,65% | - |
| 02.10.2025 | 1,14 | 1,24 | 1,14 | 1,24 | -7,46% | - |
| 01.10.2025 | 1,27 | 1,34 | 1,27 | 1,34 | -5,63% | - |
| 30.09.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 1,43% | - |
| 29.09.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 3,70% | - |
| 26.09.2025 | 1,27 | 1,35 | 1,27 | 1,35 | -0,74% | - |
| 25.09.2025 | 1,30 | 1,36 | 1,30 | 1,36 | -2,16% | - |
| 24.09.2025 | 1,25 | 1,39 | 1,25 | 1,39 | -5,44% | - |
| 23.09.2025 | 1,39 | 1,47 | 1,39 | 1,47 | 6,52% | - |
| 22.09.2025 | 1,29 | 1,38 | 1,29 | 1,38 | 0,00% | - |
| 19.09.2025 | 1,29 | 1,38 | 1,29 | 1,38 | 8,66% | - |
| 18.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 5,83% | - |
| 17.09.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 3,45% | - |
| 16.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -8,66% | - |
| 15.09.2025 | 1,21 | 1,27 | 1,20 | 1,27 | 2,42% | - |
| 12.09.2025 | 1,14 | 1,24 | 1,14 | 1,24 | 5,98% | - |
| 10.09.2025 | 1,11 | 1,17 | 1,11 | 1,17 | -4,49% | - |
| 08.09.2025 | 1,19 | 1,24 | 1,08 | 1,23 | 7,46% | - |
| 05.09.2025 | 1,07 | 1,14 | 1,07 | 1,14 | -2,56% | - |
| 04.09.2025 | 1,11 | 1,17 | 1,11 | 1,17 | -7,14% | - |
| 03.09.2025 | 1,15 | 1,26 | 1,15 | 1,26 | 4,13% | - |
| 02.09.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 5,22% | - |
| 01.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,74% | - |
| 29.08.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 2,52% | - |
| 28.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 10,19% | - |
| 27.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 26.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -8,70% | - |
| 25.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 4,55% | - |
| 22.08.2025 | 1,04 | 1,10 | 1,04 | 1,10 | 0,92% | - |
| 21.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 20.08.2025 | 1,05 | 1,07 | 1,05 | 1,07 | -6,14% | - |
| 19.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 4,59% | - |
| 18.08.2025 | 1,04 | 1,09 | 1,04 | 1,09 | -2,68% | - |
| 15.08.2025 | 1,04 | 1,12 | 1,04 | 1,12 | 1,82% | - |
| 14.08.2025 | 1,05 | 1,10 | 1,05 | 1,10 | 0,92% | - |
| 13.08.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 0,00% | - |
| 12.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 4,81% | - |
| 11.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -8,77% | - |
| 08.08.2025 | 1,09 | 1,14 | 1,09 | 1,14 | -4,20% | - |
| 07.08.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 0,85% | - |
| 06.08.2025 | 1,10 | 1,18 | 1,10 | 1,18 | -0,84% | - |
| 05.08.2025 | 1,11 | 1,19 | 1,11 | 1,19 | -2,46% | - |
| 04.08.2025 | 1,11 | 1,22 | 1,11 | 1,22 | 1,67% | - |
| 01.08.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -4,76% | - |
| 31.07.2025 | 1,15 | 1,26 | 1,15 | 1,26 | -6,67% | - |
| 30.07.2025 | 1,26 | 1,35 | 1,26 | 1,35 | -6,25% | - |
| 29.07.2025 | 1,36 | 1,44 | 1,36 | 1,44 | 8,27% | - |
| 28.07.2025 | 1,24 | 1,33 | 1,24 | 1,33 | 1,53% | - |
| 25.07.2025 | 1,24 | 1,31 | 1,24 | 1,31 | 0,77% | - |