1,345€
-5,61%
Echtzeit-Aktienkurs The Glimpse Group Inc.
Bid:
Ask:
Aktienkurse zur The Glimpse Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,35 | 1,39 | 1,34 | 1,39 | -2,81% | - |
| 15.10.2025 | 1,43 | 1,49 | 1,40 | 1,43 | 3,26% | - |
| 14.10.2025 | 1,27 | 1,40 | 1,25 | 1,38 | 6,15% | - |
| 13.10.2025 | 1,22 | 1,34 | 1,22 | 1,30 | -7,80% | - |
| 10.10.2025 | 1,38 | 1,42 | 1,37 | 1,41 | -0,35% | - |
| 09.10.2025 | 1,39 | 1,44 | 1,37 | 1,42 | 3,28% | - |
| 08.10.2025 | 1,39 | 1,47 | 1,35 | 1,37 | -2,49% | - |
| 07.10.2025 | 1,45 | 1,48 | 1,40 | 1,41 | -2,43% | - |
| 06.10.2025 | 1,50 | 1,53 | 1,42 | 1,44 | -0,35% | - |
| 03.10.2025 | 1,32 | 1,45 | 1,32 | 1,45 | 15,60% | - |
| 02.10.2025 | 1,27 | 1,30 | 1,21 | 1,25 | -5,30% | - |
| 01.10.2025 | 1,38 | 1,39 | 1,32 | 1,32 | -8,01% | - |
| 30.09.2025 | 1,52 | 1,54 | 1,34 | 1,44 | -0,69% | - |
| 29.09.2025 | 1,44 | 1,46 | 1,42 | 1,45 | 2,85% | - |
| 26.09.2025 | 1,40 | 1,42 | 1,37 | 1,41 | 0,36% | - |
| 25.09.2025 | 1,41 | 1,43 | 1,35 | 1,40 | -5,08% | - |
| 24.09.2025 | 1,38 | 1,49 | 1,38 | 1,48 | 3,51% | - |
| 23.09.2025 | 1,50 | 1,53 | 1,39 | 1,43 | 0,71% | - |
| 22.09.2025 | 1,41 | 1,44 | 1,39 | 1,42 | -4,07% | - |
| 19.09.2025 | 1,40 | 1,48 | 1,39 | 1,48 | 10,07% | - |
| 18.09.2025 | 1,27 | 1,37 | 1,26 | 1,34 | 4,28% | - |
| 17.09.2025 | 1,25 | 1,30 | 1,25 | 1,29 | 3,63% | - |
| 16.09.2025 | 1,30 | 1,34 | 1,23 | 1,24 | -1,98% | - |
| 15.09.2025 | 1,33 | 1,35 | 1,25 | 1,27 | -0,78% | - |
| 12.09.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 4,51% | - |
| 11.09.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -5,43% | - |
| 10.09.2025 | 1,19 | 1,33 | 1,19 | 1,29 | 8,86% | - |
| 09.09.2025 | 1,17 | 1,23 | 1,17 | 1,19 | -2,87% | - |
| 08.09.2025 | 1,19 | 1,23 | 1,16 | 1,22 | 4,27% | - |
| 05.09.2025 | 1,18 | 1,18 | 1,13 | 1,17 | -1,68% | - |
| 04.09.2025 | 1,22 | 1,23 | 1,16 | 1,19 | -5,93% | - |
| 03.09.2025 | 1,27 | 1,30 | 1,26 | 1,27 | 1,20% | - |
| 02.09.2025 | 1,24 | 1,29 | 1,24 | 1,25 | -1,19% | - |
| 01.09.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,80% | - |
| 29.08.2025 | 1,28 | 1,28 | 1,25 | 1,26 | -1,18% | - |
| 28.08.2025 | 1,18 | 1,28 | 1,18 | 1,27 | 4,53% | - |
| 27.08.2025 | 1,19 | 1,22 | 1,18 | 1,22 | 2,53% | - |
| 26.08.2025 | 1,15 | 1,23 | 1,15 | 1,19 | 1,72% | - |
| 25.08.2025 | 1,20 | 1,23 | 1,12 | 1,17 | -1,27% | - |
| 22.08.2025 | 1,14 | 1,22 | 1,12 | 1,18 | 4,89% | - |
| 21.08.2025 | 1,13 | 1,14 | 1,10 | 1,13 | 0,00% | - |
| 20.08.2025 | 1,19 | 1,20 | 1,09 | 1,13 | -5,06% | - |
| 19.08.2025 | 1,17 | 1,21 | 1,15 | 1,19 | 2,16% | - |
| 18.08.2025 | 1,14 | 1,16 | 1,11 | 1,16 | 2,65% | - |
| 15.08.2025 | 1,14 | 1,17 | 1,12 | 1,13 | -0,44% | - |
| 14.08.2025 | 1,14 | 1,17 | 1,12 | 1,14 | 0,44% | - |
| 13.08.2025 | 1,14 | 1,20 | 1,11 | 1,13 | 1,35% | - |
| 12.08.2025 | 1,08 | 1,14 | 1,07 | 1,12 | -3,46% | - |
| 11.08.2025 | 1,15 | 1,20 | 1,12 | 1,16 | -2,12% | - |
| 08.08.2025 | 1,17 | 1,20 | 1,16 | 1,18 | -2,88% | - |
| 07.08.2025 | 1,25 | 1,27 | 1,22 | 1,22 | -2,02% | - |
| 06.08.2025 | 1,29 | 1,29 | 1,20 | 1,24 | 0,00% | - |
| 05.08.2025 | 1,21 | 1,25 | 1,21 | 1,24 | 2,90% | - |
| 04.08.2025 | 1,22 | 1,31 | 1,20 | 1,21 | -2,43% | - |
| 01.08.2025 | 1,30 | 1,30 | 1,18 | 1,24 | -5,36% | - |
| 31.07.2025 | 1,29 | 1,33 | 1,28 | 1,31 | -1,51% | - |
| 30.07.2025 | 1,39 | 1,41 | 1,32 | 1,33 | -2,93% | - |
| 29.07.2025 | 1,50 | 1,54 | 1,37 | 1,37 | -3,19% | - |
| 28.07.2025 | 1,37 | 1,42 | 1,35 | 1,41 | 3,68% | - |
| 25.07.2025 | 1,36 | 1,43 | 1,33 | 1,36 | 0,37% | - |
| 24.07.2025 | 1,36 | 1,41 | 1,30 | 1,36 | -1,45% | - |
| 23.07.2025 | 1,36 | 1,39 | 1,31 | 1,38 | 3,00% | - |
| 22.07.2025 | 1,45 | 1,49 | 1,30 | 1,34 | -6,64% | - |
| 21.07.2025 | 1,33 | 1,46 | 1,33 | 1,43 | 9,16% | - |
| 18.07.2025 | 1,26 | 1,34 | 1,20 | 1,31 | 5,65% | - |
| 17.07.2025 | 1,26 | 1,26 | 1,18 | 1,24 | -4,62% | - |
| 16.07.2025 | 1,24 | 1,33 | 1,12 | 1,30 | -4,76% | - |
| 15.07.2025 | 1,44 | 1,58 | 1,32 | 1,37 | -7,14% | - |
| 14.07.2025 | 1,37 | 1,47 | 1,36 | 1,47 | 18,07% | - |
| 11.07.2025 | 1,22 | 1,26 | 1,21 | 1,25 | -0,40% | - |
| 10.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,04% | - |
| 09.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,39% | - |
| 08.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 9,61% | - |
| 07.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |
| 04.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 03.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 02.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 01.07.2025 | 1,16 | 1,16 | 1,14 | 1,14 | 1,33% | - |
| 30.06.2025 | 1,12 | 1,14 | 1,11 | 1,13 | -0,88% | - |
| 27.06.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 5,58% | - |
| 26.06.2025 | 1,07 | 1,08 | 1,04 | 1,08 | -4,87% | - |
| 25.06.2025 | 1,15 | 1,16 | 1,13 | 1,13 | -0,44% | - |
| 24.06.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -5,02% | - |
| 23.06.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -1,24% | - |
| 20.06.2025 | 1,21 | 1,25 | 1,20 | 1,21 | 0,00% | - |
| 19.06.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 18.06.2025 | 1,22 | 1,25 | 1,22 | 1,22 | 0,00% | - |
| 17.06.2025 | 1,21 | 1,22 | 1,19 | 1,22 | -2,80% | - |
| 13.06.2025 | 1,26 | 1,27 | 1,20 | 1,25 | -1,96% | - |
| 12.06.2025 | 1,26 | 1,28 | 1,24 | 1,28 | -0,39% | - |
| 11.06.2025 | 1,29 | 1,30 | 1,26 | 1,28 | -3,76% | - |
| 10.06.2025 | 1,35 | 1,40 | 1,31 | 1,33 | -3,62% | - |
| 09.06.2025 | 1,39 | 1,43 | 1,35 | 1,38 | -0,36% | - |
| 06.06.2025 | 1,39 | 1,45 | 1,36 | 1,39 | -0,72% | - |
| 05.06.2025 | 1,44 | 1,48 | 1,38 | 1,40 | -7,92% | - |
| 04.06.2025 | 1,53 | 1,55 | 1,50 | 1,52 | 4,12% | - |
| 03.06.2025 | 1,53 | 1,55 | 1,42 | 1,46 | 7,38% | - |
| 02.06.2025 | 1,33 | 1,36 | 1,27 | 1,36 | 2,65% | - |
| 30.05.2025 | 1,36 | 1,37 | 1,31 | 1,32 | 3,94% | - |
| 29.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -8,63% | - |