0,763€
-9,50%
Echtzeit-Aktienkurs GLIMPSE GROUP INC. -,001
Bid:
Ask:
Aktienkurse zur GLIMPSE GROUP INC. -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 0,80 | 0,86 | 0,79 | 0,82 | -2,97% | - |
| 15.12.2025 | 0,87 | 0,89 | 0,83 | 0,84 | -13,81% | - |
| 12.12.2025 | 0,92 | 0,99 | 0,92 | 0,98 | 4,83% | - |
| 11.12.2025 | 0,95 | 0,97 | 0,91 | 0,93 | -2,36% | - |
| 10.12.2025 | 0,95 | 0,96 | 0,94 | 0,96 | 3,24% | - |
| 09.12.2025 | 0,90 | 0,93 | 0,90 | 0,93 | 1,93% | - |
| 08.12.2025 | 0,95 | 0,97 | 0,90 | 0,91 | -5,96% | - |
| 05.12.2025 | 0,95 | 0,99 | 0,92 | 0,97 | 1,31% | - |
| 04.12.2025 | 0,92 | 0,96 | 0,89 | 0,95 | 8,24% | - |
| 03.12.2025 | 0,91 | 0,93 | 0,88 | 0,88 | -5,38% | - |
| 02.12.2025 | 0,95 | 0,98 | 0,92 | 0,93 | -6,77% | - |
| 01.12.2025 | 1,06 | 1,11 | 1,00 | 1,00 | -2,92% | - |
| 28.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,20% | - |
| 26.11.2025 | 0,97 | 1,05 | 0,96 | 1,04 | 7,22% | - |
| 25.11.2025 | 0,99 | 1,01 | 0,96 | 0,97 | -5,83% | - |
| 24.11.2025 | 0,95 | 1,05 | 0,93 | 1,03 | 16,38% | - |
| 21.11.2025 | 0,88 | 0,89 | 0,88 | 0,89 | -4,84% | - |
| 20.11.2025 | 0,92 | 0,98 | 0,91 | 0,93 | 0,54% | - |
| 19.11.2025 | 0,90 | 0,95 | 0,90 | 0,93 | 2,49% | - |
| 18.11.2025 | 0,94 | 0,95 | 0,89 | 0,90 | -6,48% | - |
| 17.11.2025 | 1,05 | 1,17 | 0,93 | 0,97 | -10,23% | - |
| 14.11.2025 | 1,06 | 1,20 | 1,03 | 1,08 | -4,44% | - |
| 13.11.2025 | 1,19 | 1,22 | 1,13 | 1,13 | -2,60% | - |
| 12.11.2025 | 1,15 | 1,20 | 1,14 | 1,16 | 1,76% | - |
| 11.11.2025 | 1,12 | 1,18 | 1,10 | 1,14 | 0,44% | - |
| 10.11.2025 | 1,18 | 1,28 | 1,12 | 1,13 | -3,42% | - |
| 07.11.2025 | 1,16 | 1,21 | 1,16 | 1,17 | -4,49% | - |
| 06.11.2025 | 1,32 | 1,32 | 1,22 | 1,23 | -4,30% | - |
| 05.11.2025 | 1,25 | 1,29 | 1,22 | 1,28 | 0,39% | - |
| 04.11.2025 | 1,37 | 1,39 | 1,28 | 1,28 | -8,27% | - |
| 03.11.2025 | 1,38 | 1,46 | 1,26 | 1,39 | 2,96% | - |
| 31.10.2025 | 1,33 | 1,40 | 1,33 | 1,35 | 0,00% | - |
| 30.10.2025 | 1,36 | 1,43 | 1,33 | 1,35 | -2,53% | - |
| 29.10.2025 | 1,37 | 1,42 | 1,36 | 1,39 | 0,00% | - |
| 28.10.2025 | 1,40 | 1,44 | 1,38 | 1,39 | -3,15% | - |
| 27.10.2025 | 1,39 | 1,46 | 1,38 | 1,43 | 2,14% | - |
| 24.10.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 3,32% | - |
| 23.10.2025 | 1,33 | 1,37 | 1,31 | 1,36 | 3,83% | - |
| 22.10.2025 | 1,36 | 1,37 | 1,31 | 1,31 | -7,45% | - |
| 21.10.2025 | 1,38 | 1,41 | 1,32 | 1,41 | 5,62% | - |
| 16.10.2025 | 1,35 | 1,41 | 1,32 | 1,34 | -6,32% | - |
| 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% | - |