1,365€
10,98%
Echtzeit-Aktienkurs GLIMPSE GROUP INC. -,001
Bid:
Ask:
Aktienkurse zur GLIMPSE GROUP INC. -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 23.07.2025 | 1,24 | 1,32 | 1,23 | 1,32 | -3,65% | - |
| 22.07.2025 | 1,30 | 1,37 | 1,30 | 1,37 | 3,01% | - |
| 21.07.2025 | 1,21 | 1,33 | 1,21 | 1,33 | 9,92% | - |
| 18.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 17.07.2025 | 1,13 | 1,18 | 1,13 | 1,18 | -2,48% | - |
| 16.07.2025 | 1,17 | 1,21 | 1,17 | 1,21 | -13,57% | - |
| 15.07.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 2,94% | - |
| 14.07.2025 | 1,25 | 1,36 | 1,25 | 1,36 | 16,24% | - |
| 11.07.2025 | 1,12 | 1,17 | 1,12 | 1,17 | -1,68% | - |
| 10.07.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 0,00% | - |
| 09.07.2025 | 1,12 | 1,19 | 1,12 | 1,19 | -4,03% | - |
| 08.07.2025 | 1,14 | 1,24 | 1,14 | 1,24 | 18,10% | - |
| 07.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 04.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 03.07.2025 | 1,03 | 1,09 | 1,03 | 1,09 | 3,81% | - |
| 02.07.2025 | 1,00 | 1,05 | 1,00 | 1,05 | -3,67% | - |
| 01.07.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 0,00% | - |
| 30.06.2025 | 1,01 | 1,09 | 1,01 | 1,09 | -0,91% | - |
| 27.06.2025 | 1,04 | 1,10 | 1,03 | 1,10 | 6,80% | - |
| 26.06.2025 | 0,98 | 1,03 | 0,98 | 1,03 | -8,85% | - |
| 25.06.2025 | 1,05 | 1,13 | 1,05 | 1,13 | 1,80% | - |
| 24.06.2025 | 1,04 | 1,11 | 1,04 | 1,11 | -4,31% | - |
| 23.06.2025 | 1,09 | 1,16 | 1,09 | 1,16 | -1,69% | - |
| 20.06.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 6,31% | - |
| 19.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -7,50% | - |
| 18.06.2025 | 1,11 | 1,20 | 1,11 | 1,20 | 3,45% | - |
| 17.06.2025 | 1,10 | 1,16 | 1,10 | 1,16 | 2,65% | - |
| 16.06.2025 | 1,06 | 1,13 | 1,06 | 1,13 | -7,38% | - |
| 13.06.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 1,67% | - |
| 12.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 11.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | - |
| 10.06.2025 | 1,23 | 1,30 | 1,23 | 1,30 | -3,70% | - |
| 09.06.2025 | 1,27 | 1,35 | 1,27 | 1,35 | 7,14% | - |
| 06.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -11,27% | - |
| 05.06.2025 | 1,31 | 1,42 | 1,31 | 1,42 | -4,05% | - |
| 04.06.2025 | 1,39 | 1,48 | 1,39 | 1,48 | 3,50% | - |
| 03.06.2025 | 1,35 | 1,43 | 1,35 | 1,43 | 10,85% | - |
| 02.06.2025 | 1,22 | 1,29 | 1,21 | 1,29 | -2,27% | - |
| 30.05.2025 | 1,37 | 1,61 | 1,29 | 1,32 | 3,94% | - |
| 29.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -8,63% | - |
| 28.05.2025 | 1,27 | 1,39 | 1,27 | 1,39 | 13,93% | - |
| 27.05.2025 | 1,12 | 1,22 | 1,12 | 1,22 | 8,93% | - |