1,103$
-8,84%
Echtzeit-Aktienkurs The Glimpse Group Inc.
Bid:
Ask:
Aktienkurse zur The Glimpse Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,18 | 1,18 | 1,09 | 1,10 | -9,09% | 220.410,00 |
| 08.01.2026 | 1,09 | 1,25 | 1,01 | 1,21 | 10,00% | 638.507,00 |
| 07.01.2026 | 1,00 | 1,13 | 0,99 | 1,10 | 7,84% | 205.895,00 |
| 06.01.2026 | 0,90 | 1,08 | 0,88 | 1,02 | 13,27% | 338.781,00 |
| 05.01.2026 | 0,97 | 0,97 | 0,90 | 0,90 | -5,21% | 78.675,00 |
| 02.01.2026 | 0,94 | 0,95 | 0,89 | 0,95 | 2,59% | 68.834,00 |
| 31.12.2025 | 0,85 | 0,94 | 0,84 | 0,93 | 9,20% | 161.273,00 |
| 30.12.2025 | 0,82 | 0,88 | 0,80 | 0,85 | 3,79% | 110.440,00 |
| 29.12.2025 | 0,81 | 0,83 | 0,80 | 0,82 | 0,37% | 68.897,00 |
| 26.12.2025 | 0,83 | 0,88 | 0,78 | 0,81 | -1,93% | 197.096,00 |
| 24.12.2025 | 0,79 | 0,86 | 0,77 | 0,83 | 2,47% | 76.639,00 |
| 23.12.2025 | 0,88 | 0,91 | 0,80 | 0,81 | -8,00% | 266.661,00 |
| 22.12.2025 | 0,95 | 0,96 | 0,88 | 0,88 | -7,42% | 342.511,00 |
| 19.12.2025 | 1,01 | 1,02 | 0,94 | 0,95 | -2,48% | 77.580,00 |
| 18.12.2025 | 0,97 | 1,10 | 0,94 | 0,98 | 4,86% | 166.786,00 |
| 17.12.2025 | 0,92 | 0,98 | 0,89 | 0,93 | 3,56% | 88.178,00 |
| 16.12.2025 | 0,97 | 0,99 | 0,89 | 0,90 | -4,48% | 287.981,00 |
| 15.12.2025 | 1,03 | 1,05 | 0,94 | 0,94 | -7,83% | 172.428,00 |
| 12.12.2025 | 1,10 | 1,10 | 1,02 | 1,02 | -5,56% | 111.169,00 |
| 11.12.2025 | 1,14 | 1,14 | 1,06 | 1,08 | -4,42% | 54.307,00 |
| 10.12.2025 | 1,09 | 1,16 | 1,09 | 1,13 | 1,80% | 38.045,00 |
| 09.12.2025 | 1,07 | 1,12 | 1,05 | 1,11 | 5,71% | 95.338,00 |
| 08.12.2025 | 1,06 | 1,10 | 1,03 | 1,05 | -0,94% | 66.309,00 |
| 05.12.2025 | 1,09 | 1,13 | 1,06 | 1,06 | -3,64% | 97.018,00 |
| 04.12.2025 | 1,07 | 1,12 | 1,05 | 1,10 | 2,80% | 88.158,00 |
| 03.12.2025 | 1,05 | 1,09 | 1,02 | 1,07 | 1,90% | 151.080,00 |
| 02.12.2025 | 1,11 | 1,14 | 1,03 | 1,05 | -5,41% | 69.246,00 |
| 01.12.2025 | 1,20 | 1,22 | 1,10 | 1,11 | -10,48% | 82.744,00 |
| 28.11.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 4,20% | 52.423,00 |
| 26.11.2025 | 1,11 | 1,23 | 1,11 | 1,19 | 6,25% | 74.893,00 |
| 25.11.2025 | 1,13 | 1,14 | 1,10 | 1,12 | -1,75% | 91.455,00 |
| 24.11.2025 | 1,12 | 1,22 | 1,09 | 1,14 | 5,56% | 140.406,00 |
| 21.11.2025 | 1,00 | 1,11 | 1,00 | 1,08 | 5,88% | 146.837,00 |
| 20.11.2025 | 1,07 | 1,13 | 1,00 | 1,02 | -1,92% | 73.574,00 |
| 19.11.2025 | 1,04 | 1,10 | 1,03 | 1,04 | 0,00% | 66.835,00 |
| 18.11.2025 | 1,08 | 1,11 | 1,02 | 1,04 | -4,59% | 158.672,00 |
| 17.11.2025 | 1,18 | 1,32 | 1,05 | 1,09 | -9,17% | 189.973,00 |
| 14.11.2025 | 1,25 | 1,30 | 1,16 | 1,20 | -6,98% | 195.054,00 |
| 13.11.2025 | 1,35 | 1,39 | 1,25 | 1,29 | -7,86% | 133.291,00 |
| 12.11.2025 | 1,31 | 1,43 | 1,31 | 1,40 | 6,06% | 123.867,00 |
| 11.11.2025 | 1,29 | 1,34 | 1,27 | 1,32 | 2,33% | 58.195,00 |
| 10.11.2025 | 1,38 | 1,45 | 1,27 | 1,29 | -4,44% | 99.782,00 |
| 07.11.2025 | 1,34 | 1,41 | 1,30 | 1,35 | 0,75% | 139.077,00 |
| 06.11.2025 | 1,48 | 1,50 | 1,34 | 1,34 | -11,84% | 172.452,00 |
| 05.11.2025 | 1,40 | 1,53 | 1,40 | 1,52 | 8,57% | 85.821,00 |
| 04.11.2025 | 1,54 | 1,57 | 1,39 | 1,40 | -9,68% | 171.133,00 |
| 03.11.2025 | 1,62 | 1,67 | 1,54 | 1,55 | -1,90% | 191.639,00 |
| 31.10.2025 | 1,55 | 1,62 | 1,53 | 1,58 | 1,94% | 53.285,00 |
| 30.10.2025 | 1,56 | 1,60 | 1,52 | 1,55 | -0,64% | 88.135,00 |
| 29.10.2025 | 1,60 | 1,64 | 1,53 | 1,56 | -1,89% | 126.745,00 |
| 28.10.2025 | 1,67 | 1,67 | 1,57 | 1,59 | -5,36% | 67.839,00 |
| 27.10.2025 | 1,62 | 1,71 | 1,60 | 1,68 | 5,66% | 325.161,00 |
| 24.10.2025 | 1,60 | 1,63 | 1,56 | 1,59 | -0,62% | 103.394,00 |
| 23.10.2025 | 1,56 | 1,61 | 1,50 | 1,60 | 5,26% | 102.269,00 |
| 22.10.2025 | 1,58 | 1,59 | 1,47 | 1,52 | -4,40% | 162.542,00 |
| 21.10.2025 | 1,57 | 1,65 | 1,50 | 1,59 | 0,63% | 205.510,00 |
| 20.10.2025 | 1,52 | 1,61 | 1,52 | 1,58 | 6,04% | 134.721,00 |
| 17.10.2025 | 1,48 | 1,50 | 1,45 | 1,49 | -1,32% | - |
| 16.10.2025 | 1,56 | 1,58 | 1,50 | 1,51 | -3,21% | 140.975,00 |
| 15.10.2025 | 1,66 | 1,75 | 1,53 | 1,56 | -5,45% | 223.292,00 |
| 14.10.2025 | 1,50 | 1,66 | 1,46 | 1,65 | 11,49% | 205.949,00 |
| 13.10.2025 | 1,49 | 1,55 | 1,48 | 1,48 | 1,37% | 101.936,00 |
| 10.10.2025 | 1,63 | 1,63 | 1,43 | 1,46 | -8,18% | 318.488,00 |
| 09.10.2025 | 1,60 | 1,66 | 1,56 | 1,59 | -1,24% | 89.353,00 |
| 08.10.2025 | 1,60 | 1,68 | 1,57 | 1,61 | -1,23% | 243.184,00 |
| 07.10.2025 | 1,70 | 1,73 | 1,57 | 1,63 | -4,12% | 233.809,00 |
| 06.10.2025 | 1,74 | 1,79 | 1,65 | 1,70 | -2,30% | 240.034,00 |
| 03.10.2025 | 1,57 | 1,78 | 1,56 | 1,74 | 12,26% | 926.100,00 |
| 02.10.2025 | 1,46 | 1,57 | 1,40 | 1,55 | 5,44% | 238.163,00 |
| 01.10.2025 | 1,59 | 1,65 | 1,46 | 1,47 | -10,37% | 524.464,00 |
| 30.09.2025 | 1,71 | 1,77 | 1,61 | 1,64 | -9,39% | 656.624,00 |
| 29.09.2025 | 1,70 | 1,85 | 1,65 | 1,81 | 8,38% | 479.956,00 |
| 26.09.2025 | 1,63 | 1,69 | 1,55 | 1,67 | 2,45% | 124.889,00 |
| 25.09.2025 | 1,68 | 1,68 | 1,56 | 1,63 | -2,98% | 128.823,00 |
| 24.09.2025 | 1,63 | 1,75 | 1,60 | 1,68 | 3,70% | 261.989,00 |
| 23.09.2025 | 1,81 | 1,81 | 1,60 | 1,62 | -10,00% | 238.475,00 |
| 22.09.2025 | 1,70 | 1,81 | 1,61 | 1,80 | 8,43% | 484.430,00 |
| 19.09.2025 | 1,70 | 1,72 | 1,56 | 1,66 | -0,60% | 311.874,00 |
| 18.09.2025 | 1,49 | 1,74 | 1,49 | 1,67 | 12,84% | 562.717,00 |
| 17.09.2025 | 1,49 | 1,54 | 1,46 | 1,48 | -1,33% | 59.578,00 |
| 16.09.2025 | 1,52 | 1,52 | 1,44 | 1,50 | 0,00% | 133.405,00 |
| 15.09.2025 | 1,56 | 1,56 | 1,46 | 1,50 | -3,23% | 85.276,00 |
| 12.09.2025 | 1,48 | 1,57 | 1,48 | 1,55 | 5,44% | 116.367,00 |
| 11.09.2025 | 1,45 | 1,50 | 1,40 | 1,47 | 0,00% | 112.510,00 |
| 10.09.2025 | 1,41 | 1,52 | 1,41 | 1,47 | 3,52% | 458.733,00 |
| 09.09.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 2,90% | 69.713,00 |
| 08.09.2025 | 1,38 | 1,45 | 1,36 | 1,38 | -0,36% | 88.672,00 |
| 05.09.2025 | 1,35 | 1,44 | 1,32 | 1,39 | 1,09% | 117.486,00 |
| 04.09.2025 | 1,40 | 1,41 | 1,33 | 1,37 | -3,52% | 101.753,00 |
| 03.09.2025 | 1,50 | 1,54 | 1,39 | 1,42 | -3,40% | 122.627,00 |
| 02.09.2025 | 1,41 | 1,52 | 1,41 | 1,47 | -0,68% | 53.568,00 |
| 29.08.2025 | 1,50 | 1,52 | 1,45 | 1,48 | -1,33% | 70.762,00 |
| 28.08.2025 | 1,41 | 1,52 | 1,36 | 1,50 | 9,49% | 152.686,00 |
| 27.08.2025 | 1,38 | 1,44 | 1,37 | 1,37 | -0,72% | 76.537,00 |
| 26.08.2025 | 1,34 | 1,43 | 1,33 | 1,38 | 2,99% | 86.683,00 |
| 25.08.2025 | 1,38 | 1,45 | 1,33 | 1,34 | -4,29% | 79.358,00 |
| 22.08.2025 | 1,31 | 1,40 | 1,29 | 1,40 | 6,06% | 118.656,00 |
| 21.08.2025 | 1,30 | 1,35 | 1,28 | 1,32 | 0,00% | 52.382,00 |
| 20.08.2025 | 1,34 | 1,39 | 1,27 | 1,32 | -1,49% | 288.294,00 |
| 19.08.2025 | 1,41 | 1,42 | 1,32 | 1,34 | -5,63% | 167.508,00 |