1,580$
-4,14%
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 | 1,66 | 1,75 | 1,53 | 1,56 | -5,34% | 221.739,00 |
| 14.10.2025 | 1,50 | 1,66 | 1,46 | 1,65 | 11,35% | 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 | 1,36% | 240.034,00 |
| 03.10.2025 | 1,57 | 1,72 | 1,56 | 1,68 | 8,21% | - |
| 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 | -8,70% | 524.464,00 |
| 30.09.2025 | 1,71 | 1,77 | 1,61 | 1,61 | -11,05% | 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 | -1,19% | 311.874,00 |
| 18.09.2025 | 1,49 | 1,74 | 1,49 | 1,68 | 13,51% | 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 | 1,37 | 1,38 | -0,36% | 87.482,00 |
| 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 |
| 18.08.2025 | 1,33 | 1,45 | 1,28 | 1,42 | 6,77% | 210.782,00 |
| 15.08.2025 | 1,33 | 1,35 | 1,30 | 1,33 | 0,00% | 50.288,00 |
| 14.08.2025 | 1,33 | 1,34 | 1,30 | 1,33 | -0,75% | 47.437,00 |
| 13.08.2025 | 1,30 | 1,36 | 1,30 | 1,34 | 0,75% | 61.768,00 |
| 12.08.2025 | 1,26 | 1,36 | 1,26 | 1,33 | 5,56% | 121.005,00 |
| 11.08.2025 | 1,32 | 1,39 | 1,25 | 1,26 | -5,26% | 274.458,00 |
| 08.08.2025 | 1,38 | 1,39 | 1,31 | 1,33 | -4,32% | 185.236,00 |
| 07.08.2025 | 1,46 | 1,46 | 1,38 | 1,39 | -4,47% | 78.372,00 |
| 06.08.2025 | 1,41 | 1,47 | 1,37 | 1,46 | 3,93% | 104.498,00 |
| 05.08.2025 | 1,41 | 1,45 | 1,40 | 1,40 | -0,71% | 49.906,00 |
| 04.08.2025 | 1,42 | 1,47 | 1,38 | 1,41 | 0,36% | 86.654,00 |
| 01.08.2025 | 1,44 | 1,47 | 1,34 | 1,41 | -6,33% | 316.727,00 |
| 31.07.2025 | 1,45 | 1,53 | 1,45 | 1,50 | 4,17% | 132.114,00 |
| 30.07.2025 | 1,57 | 1,58 | 1,43 | 1,44 | -9,43% | 194.619,00 |
| 29.07.2025 | 1,75 | 1,75 | 1,55 | 1,59 | -7,56% | 372.789,00 |
| 28.07.2025 | 1,60 | 1,77 | 1,56 | 1,72 | 7,50% | 335.305,00 |
| 25.07.2025 | 1,64 | 1,64 | 1,55 | 1,60 | 0,00% | 112.622,00 |
| 24.07.2025 | 1,57 | 1,65 | 1,53 | 1,60 | 0,63% | 173.315,00 |
| 23.07.2025 | 1,57 | 1,63 | 1,53 | 1,59 | 0,00% | 152.286,00 |
| 22.07.2025 | 1,64 | 1,65 | 1,52 | 1,59 | -4,22% | 451.232,00 |
| 21.07.2025 | 1,59 | 1,72 | 1,56 | 1,66 | 7,79% | 884.044,00 |
| 18.07.2025 | 1,45 | 1,58 | 1,43 | 1,54 | 4,76% | 369.337,00 |
| 17.07.2025 | 1,42 | 1,50 | 1,37 | 1,47 | 2,08% | 370.827,00 |
| 16.07.2025 | 1,40 | 1,53 | 1,34 | 1,44 | -3,68% | 735.466,00 |
| 15.07.2025 | 1,66 | 1,67 | 1,49 | 1,50 | -10,48% | 13.536.258,00 |
| 14.07.2025 | 1,60 | 1,78 | 1,54 | 1,67 | 4,38% | 477.000,00 |
| 11.07.2025 | 1,39 | 1,68 | 1,39 | 1,60 | 11,89% | 540.033,00 |
| 10.07.2025 | 1,44 | 1,50 | 1,39 | 1,43 | -2,72% | 87.012,00 |
| 09.07.2025 | 1,42 | 1,50 | 1,40 | 1,47 | 2,08% | 159.610,00 |
| 08.07.2025 | 1,51 | 1,54 | 1,43 | 1,44 | -2,04% | 104.099,00 |
| 07.07.2025 | 1,34 | 1,54 | 1,31 | 1,47 | 8,89% | 401.978,00 |
| 03.07.2025 | 1,34 | 1,37 | 1,32 | 1,35 | 1,50% | 20.186,00 |
| 02.07.2025 | 1,30 | 1,35 | 1,26 | 1,33 | 3,10% | 127.186,00 |
| 01.07.2025 | 1,31 | 1,35 | 1,21 | 1,29 | -5,15% | 176.668,00 |
| 30.06.2025 | 1,30 | 1,38 | 1,30 | 1,36 | 4,62% | 70.714,00 |
| 27.06.2025 | 1,31 | 1,35 | 1,26 | 1,30 | -2,26% | 56.413,00 |
| 26.06.2025 | 1,25 | 1,34 | 1,22 | 1,33 | 6,40% | 78.413,00 |
| 25.06.2025 | 1,34 | 1,34 | 1,24 | 1,25 | -6,02% | 77.216,00 |
| 24.06.2025 | 1,30 | 1,35 | 1,29 | 1,33 | 0,76% | 47.496,00 |
| 23.06.2025 | 1,36 | 1,39 | 1,28 | 1,32 | -4,35% | 71.833,00 |
| 20.06.2025 | 1,38 | 1,41 | 1,32 | 1,38 | -1,43% | 101.212,00 |
| 18.06.2025 | 1,40 | 1,41 | 1,38 | 1,40 | 0,00% | 40.447,00 |
| 17.06.2025 | 1,40 | 1,42 | 1,37 | 1,40 | 0,00% | 38.669,00 |
| 16.06.2025 | 1,36 | 1,42 | 1,33 | 1,40 | 3,70% | 61.104,00 |
| 13.06.2025 | 1,43 | 1,53 | 1,31 | 1,35 | -8,16% | 361.825,00 |
| 12.06.2025 | 1,40 | 1,50 | 1,40 | 1,47 | 1,38% | 77.888,00 |
| 11.06.2025 | 1,47 | 1,48 | 1,44 | 1,45 | -1,36% | 53.311,00 |
| 10.06.2025 | 1,55 | 1,55 | 1,34 | 1,47 | -4,55% | 409.008,00 |
| 09.06.2025 | 1,61 | 1,62 | 1,50 | 1,54 | -3,14% | 105.465,00 |
| 06.06.2025 | 1,58 | 1,68 | 1,52 | 1,59 | 0,63% | 107.835,00 |
| 05.06.2025 | 1,65 | 1,71 | 1,56 | 1,58 | -3,66% | 140.867,00 |
| 04.06.2025 | 1,74 | 1,76 | 1,63 | 1,64 | -5,75% | 310.842,00 |
| 03.06.2025 | 1,70 | 1,75 | 1,58 | 1,74 | 2,96% | 291.577,00 |
| 02.06.2025 | 1,51 | 1,74 | 1,50 | 1,69 | 11,18% | 230.469,00 |
| 30.05.2025 | 1,51 | 1,55 | 1,45 | 1,52 | -1,62% | 95.878,00 |
| 29.05.2025 | 1,59 | 1,64 | 1,51 | 1,55 | -1,59% | 116.669,00 |
| 28.05.2025 | 1,61 | 1,66 | 1,48 | 1,57 | -0,63% | 218.428,00 |
| 27.05.2025 | 1,42 | 1,61 | 1,40 | 1,58 | 12,86% | 339.382,00 |
| 23.05.2025 | 1,42 | 1,43 | 1,37 | 1,40 | -1,41% | 28.020,00 |