1,131$
-2,52%
Echtzeit-Aktienkurs GLIMPSE GROUP INC. -,001
Bid:
Ask:
Aktienkurse zur GLIMPSE GROUP INC. -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,15 | 1,19 | 1,12 | 1,14 | -1,72% | 65.273,00 |
| 08.05.2025 | 1,12 | 1,20 | 1,10 | 1,16 | 4,50% | 119.900,00 |
| 07.05.2025 | 1,13 | 1,15 | 1,11 | 1,11 | -2,63% | 35.205,00 |
| 06.05.2025 | 1,16 | 1,20 | 1,12 | 1,14 | -1,72% | 57.438,00 |
| 05.05.2025 | 1,16 | 1,19 | 1,15 | 1,16 | -2,52% | 32.309,00 |
| 02.05.2025 | 1,16 | 1,22 | 1,14 | 1,19 | 3,03% | 77.761,00 |
| 01.05.2025 | 1,17 | 1,18 | 1,13 | 1,16 | 1,32% | 61.447,00 |
| 30.04.2025 | 1,13 | 1,19 | 1,09 | 1,14 | 0,88% | 66.923,00 |
| 29.04.2025 | 1,10 | 1,14 | 1,10 | 1,13 | 0,89% | 28.649,00 |
| 28.04.2025 | 1,13 | 1,15 | 1,09 | 1,12 | -1,75% | 58.052,00 |
| 25.04.2025 | 1,22 | 1,22 | 1,12 | 1,14 | -6,56% | 76.407,00 |
| 24.04.2025 | 1,15 | 1,22 | 1,13 | 1,22 | 6,09% | 130.221,00 |
| 23.04.2025 | 1,12 | 1,17 | 1,10 | 1,15 | 9,52% | 144.265,00 |
| 22.04.2025 | 1,02 | 1,10 | 0,97 | 1,05 | 6,69% | 194.951,00 |
| 21.04.2025 | 1,05 | 1,05 | 0,97 | 0,98 | -3,51% | 73.359,00 |
| 17.04.2025 | 1,05 | 1,06 | 1,01 | 1,02 | -3,77% | 30.186,00 |
| 16.04.2025 | 1,00 | 1,06 | 0,99 | 1,06 | 1,92% | 97.381,00 |
| 15.04.2025 | 1,03 | 1,08 | 1,02 | 1,04 | -0,95% | 31.550,00 |
| 14.04.2025 | 1,02 | 1,08 | 1,01 | 1,05 | 0,96% | 35.842,00 |
| 11.04.2025 | 1,03 | 1,09 | 0,98 | 1,04 | 0,97% | 66.185,00 |
| 10.04.2025 | 1,11 | 1,11 | 1,01 | 1,03 | -7,21% | 94.689,00 |
| 09.04.2025 | 1,02 | 1,13 | 0,99 | 1,11 | 6,73% | 130.316,00 |
| 08.04.2025 | 1,07 | 1,08 | 1,02 | 1,04 | 0,97% | 72.938,00 |
| 07.04.2025 | 1,00 | 1,10 | 0,96 | 1,03 | -1,90% | 271.581,00 |
| 04.04.2025 | 1,12 | 1,13 | 1,05 | 1,05 | -7,08% | 219.782,00 |
| 03.04.2025 | 1,15 | 1,18 | 1,12 | 1,13 | -5,83% | 78.197,00 |
| 02.04.2025 | 1,18 | 1,24 | 1,13 | 1,20 | -0,83% | 56.612,00 |
| 01.04.2025 | 1,15 | 1,24 | 1,12 | 1,21 | 4,31% | 76.527,00 |
| 31.03.2025 | 1,16 | 1,18 | 1,10 | 1,16 | 0,87% | 149.887,00 |
| 28.03.2025 | 1,29 | 1,33 | 1,13 | 1,15 | -9,45% | 257.206,00 |
| 27.03.2025 | 1,29 | 1,29 | 1,24 | 1,27 | -1,55% | 63.652,00 |
| 26.03.2025 | 1,40 | 1,40 | 1,26 | 1,29 | -7,86% | 215.996,00 |
| 25.03.2025 | 1,24 | 1,44 | 1,23 | 1,40 | 12,90% | 528.142,00 |
| 24.03.2025 | 1,32 | 1,32 | 1,23 | 1,24 | -4,62% | 73.642,00 |
| 21.03.2025 | 1,20 | 1,37 | 1,20 | 1,30 | 5,69% | 149.433,00 |
| 20.03.2025 | 1,23 | 1,30 | 1,20 | 1,23 | 0,82% | 56.974,00 |
| 19.03.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -0,81% | 104.035,00 |
| 18.03.2025 | 1,26 | 1,30 | 1,21 | 1,23 | -2,38% | 70.338,00 |
| 17.03.2025 | 1,20 | 1,32 | 1,20 | 1,26 | 5,00% | 186.815,00 |
| 14.03.2025 | 1,20 | 1,27 | 1,18 | 1,20 | 0,00% | 77.845,00 |
| 13.03.2025 | 1,27 | 1,27 | 1,17 | 1,20 | -7,69% | 134.438,00 |
| 12.03.2025 | 1,29 | 1,37 | 1,27 | 1,30 | -1,52% | 63.301,00 |
| 11.03.2025 | 1,23 | 1,36 | 1,22 | 1,32 | 5,60% | 114.666,00 |
| 10.03.2025 | 1,31 | 1,32 | 1,22 | 1,25 | -6,02% | 116.560,00 |
| 07.03.2025 | 1,23 | 1,33 | 1,23 | 1,33 | 9,02% | 204.421,00 |
| 06.03.2025 | 1,28 | 1,36 | 1,19 | 1,22 | -4,69% | 262.514,00 |
| 05.03.2025 | 1,24 | 1,30 | 1,21 | 1,28 | 0,79% | 93.122,00 |
| 04.03.2025 | 1,20 | 1,30 | 1,16 | 1,27 | 4,96% | 172.413,00 |
| 03.03.2025 | 1,27 | 1,30 | 1,21 | 1,21 | -6,20% | 112.169,00 |
| 28.02.2025 | 1,35 | 1,36 | 1,27 | 1,29 | -6,52% | 276.240,00 |
| 27.02.2025 | 1,43 | 1,47 | 1,37 | 1,38 | -4,17% | 88.686,00 |
| 26.02.2025 | 1,45 | 1,50 | 1,39 | 1,44 | -0,69% | 191.578,00 |
| 25.02.2025 | 1,43 | 1,50 | 1,35 | 1,45 | 0,00% | 240.966,00 |
| 24.02.2025 | 1,51 | 1,52 | 1,41 | 1,45 | -6,45% | 323.928,00 |
| 21.02.2025 | 1,56 | 1,60 | 1,50 | 1,55 | -1,27% | 270.793,00 |
| 20.02.2025 | 1,65 | 1,66 | 1,55 | 1,57 | -5,99% | 227.548,00 |
| 19.02.2025 | 1,61 | 1,73 | 1,61 | 1,67 | 3,09% | 205.669,00 |
| 18.02.2025 | 1,70 | 1,72 | 1,55 | 1,62 | -6,90% | 355.037,00 |
| 14.02.2025 | 1,79 | 1,82 | 1,68 | 1,74 | -3,87% | 272.339,00 |
| 13.02.2025 | 1,80 | 1,87 | 1,55 | 1,81 | 3,43% | 786.629,00 |
| 12.02.2025 | 1,68 | 1,79 | 1,68 | 1,75 | 0,57% | 236.687,00 |
| 11.02.2025 | 1,76 | 1,82 | 1,65 | 1,74 | -1,69% | 474.764,00 |
| 10.02.2025 | 1,83 | 1,97 | 1,74 | 1,77 | -2,21% | 280.906,00 |
| 07.02.2025 | 1,86 | 1,95 | 1,71 | 1,81 | -1,63% | 364.084,00 |
| 06.02.2025 | 1,68 | 1,89 | 1,64 | 1,84 | 8,24% | 371.267,00 |
| 05.02.2025 | 1,75 | 1,84 | 1,67 | 1,70 | -5,56% | 277.998,00 |
| 04.02.2025 | 1,69 | 1,84 | 1,63 | 1,80 | 7,78% | 255.118,00 |
| 03.02.2025 | 1,65 | 1,72 | 1,59 | 1,67 | -1,76% | 151.009,00 |
| 31.01.2025 | 1,70 | 1,82 | 1,68 | 1,70 | -0,58% | 269.023,00 |
| 30.01.2025 | 1,69 | 1,79 | 1,68 | 1,71 | 1,18% | 188.560,00 |
| 29.01.2025 | 1,73 | 1,78 | 1,66 | 1,69 | -3,98% | 177.711,00 |
| 28.01.2025 | 1,67 | 1,79 | 1,60 | 1,76 | 3,53% | 234.352,00 |
| 27.01.2025 | 1,96 | 1,96 | 1,69 | 1,70 | -16,26% | 497.234,00 |
| 24.01.2025 | 1,93 | 2,05 | 1,82 | 2,03 | 7,41% | 437.839,00 |
| 23.01.2025 | 1,82 | 1,94 | 1,81 | 1,89 | -0,79% | 302.279,00 |
| 22.01.2025 | 1,89 | 2,06 | 1,86 | 1,91 | -1,30% | 528.802,00 |
| 21.01.2025 | 1,94 | 1,94 | 1,72 | 1,93 | -1,03% | 563.966,00 |
| 17.01.2025 | 2,05 | 2,05 | 1,87 | 1,95 | -1,52% | 338.474,00 |
| 16.01.2025 | 2,11 | 2,17 | 1,86 | 1,98 | -4,81% | 448.031,00 |
| 15.01.2025 | 1,92 | 2,13 | 1,86 | 2,08 | 13,66% | 456.950,00 |
| 14.01.2025 | 1,81 | 2,09 | 1,80 | 1,83 | 0,55% | 613.025,00 |
| 13.01.2025 | 2,05 | 2,07 | 1,63 | 1,82 | -12,92% | 862.539,00 |
| 10.01.2025 | 2,18 | 2,30 | 2,04 | 2,09 | -6,70% | 487.252,00 |
| 08.01.2025 | 2,33 | 2,33 | 2,04 | 2,24 | -8,20% | 830.388,00 |
| 07.01.2025 | 2,76 | 2,83 | 2,32 | 2,44 | -11,59% | 1.204.378,00 |
| 06.01.2025 | 2,75 | 3,07 | 2,70 | 2,76 | -1,08% | 1.433.781,00 |
| 03.01.2025 | 2,70 | 2,86 | 2,50 | 2,79 | 0,00% | 1.237.692,00 |
| 02.01.2025 | 2,87 | 3,14 | 2,62 | 2,79 | 12,96% | 2.590.185,00 |
| 31.12.2024 | 2,68 | 2,73 | 2,38 | 2,47 | -5,73% | 1.002.125,00 |
| 30.12.2024 | 2,96 | 2,98 | 2,61 | 2,62 | -14,94% | 1.215.849,00 |
| 27.12.2024 | 3,18 | 3,85 | 3,00 | 3,08 | -6,67% | 2.747.879,00 |
| 26.12.2024 | 3,30 | 3,54 | 2,93 | 3,30 | -3,51% | 2.241.133,00 |
| 24.12.2024 | 3,88 | 3,88 | 3,13 | 3,42 | -17,19% | 2.111.107,00 |
| 23.12.2024 | 3,77 | 4,48 | 3,59 | 4,13 | 18,34% | 3.600.368,00 |
| 20.12.2024 | 2,98 | 3,96 | 2,60 | 3,49 | 9,06% | 5.987.836,00 |
| 19.12.2024 | 4,18 | 7,00 | 3,01 | 3,20 | 0,00% | 30.308.373,00 |
| 18.12.2024 | 1,98 | 3,23 | 1,89 | 3,20 | 101,26% | 55.037.052,00 |
| 17.12.2024 | 1,19 | 1,65 | 1,15 | 1,59 | 35,90% | 5.141.617,00 |
| 16.12.2024 | 1,16 | 1,30 | 1,05 | 1,17 | -4,88% | 751.365,00 |
| 13.12.2024 | 1,25 | 1,40 | 1,15 | 1,23 | -4,65% | 1.659.426,00 |