Echtzeit-Aktienkurs Globus Maritime Limited
Bid:
Ask:
Aktienkurse zur Globus Maritime Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,02 | 2,09 | 1,97 | 1,97 | -1,01% | 839,00 |
| 04.03.2026 | 1,97 | 2,08 | 1,90 | 1,99 | 2,05% | 44.790,00 |
| 03.03.2026 | 2,17 | 2,18 | 1,92 | 1,95 | -9,30% | 96.690,00 |
| 02.03.2026 | 2,13 | 2,23 | 2,09 | 2,15 | 0,47% | 153.553,00 |
| 27.02.2026 | 2,10 | 2,15 | 2,09 | 2,14 | 1,42% | 67.686,00 |
| 26.02.2026 | 2,03 | 2,12 | 1,99 | 2,11 | 4,98% | 159.762,00 |
| 25.02.2026 | 1,97 | 2,05 | 1,93 | 2,01 | 3,08% | 34.540,00 |
| 24.02.2026 | 2,09 | 2,10 | 1,95 | 1,95 | -5,80% | 69.247,00 |
| 23.02.2026 | 1,85 | 2,08 | 1,81 | 2,07 | 7,25% | 66.286,00 |
| 20.02.2026 | 1,96 | 2,00 | 1,91 | 1,93 | -2,53% | 78.418,00 |
| 19.02.2026 | 1,99 | 2,02 | 1,96 | 1,98 | -1,00% | 61.220,00 |
| 18.02.2026 | 1,90 | 2,09 | 1,89 | 2,00 | 6,95% | 187.500,00 |
| 17.02.2026 | 1,68 | 1,88 | 1,68 | 1,87 | 9,36% | 186.043,00 |
| 13.02.2026 | 1,68 | 1,73 | 1,66 | 1,71 | 1,79% | 14.311,00 |
| 12.02.2026 | 1,70 | 1,71 | 1,68 | 1,68 | -1,18% | 5.138,00 |
| 11.02.2026 | 1,79 | 1,79 | 1,65 | 1,70 | -2,86% | 24.290,00 |
| 10.02.2026 | 1,78 | 1,80 | 1,71 | 1,75 | -2,23% | 45.645,00 |
| 09.02.2026 | 1,56 | 1,85 | 1,48 | 1,79 | 14,74% | 205.290,00 |
| 06.02.2026 | 1,51 | 1,57 | 1,47 | 1,56 | 1,96% | 28.740,00 |
| 05.02.2026 | 1,56 | 1,59 | 1,53 | 1,53 | 0,66% | 51.423,00 |
| 04.02.2026 | 1,51 | 1,55 | 1,51 | 1,52 | 0,66% | 31.039,00 |
| 03.02.2026 | 1,50 | 1,56 | 1,50 | 1,51 | 0,67% | 16.414,00 |
| 02.02.2026 | 1,61 | 1,63 | 1,50 | 1,50 | -6,83% | 63.318,00 |
| 30.01.2026 | 1,61 | 1,67 | 1,61 | 1,61 | 0,31% | 39.602,00 |
| 29.01.2026 | 1,63 | 1,65 | 1,59 | 1,61 | 0,94% | 30.510,00 |
| 28.01.2026 | 1,68 | 1,70 | 1,59 | 1,59 | -6,74% | 54.827,00 |
| 27.01.2026 | 1,72 | 1,73 | 1,70 | 1,71 | 0,29% | 64.048,00 |
| 26.01.2026 | 1,65 | 1,72 | 1,65 | 1,70 | 0,00% | 22.916,00 |
| 23.01.2026 | 1,73 | 1,73 | 1,67 | 1,70 | 0,00% | 43.185,00 |
| 22.01.2026 | 1,69 | 1,75 | 1,69 | 1,70 | 1,19% | 22.498,00 |
| 21.01.2026 | 1,61 | 1,71 | 1,61 | 1,68 | 2,44% | 45.834,00 |
| 20.01.2026 | 1,67 | 1,67 | 1,60 | 1,64 | -1,80% | 30.340,00 |
| 16.01.2026 | 1,73 | 1,74 | 1,67 | 1,67 | -2,91% | 16.098,00 |
| 15.01.2026 | 1,74 | 1,75 | 1,70 | 1,72 | 0,00% | 27.194,00 |
| 14.01.2026 | 1,72 | 1,75 | 1,70 | 1,72 | 4,88% | 63.636,00 |
| 13.01.2026 | 1,63 | 1,68 | 1,62 | 1,64 | -0,61% | 9.185,00 |
| 12.01.2026 | 1,65 | 1,69 | 1,63 | 1,65 | 0,00% | 11.643,00 |
| 09.01.2026 | 1,67 | 1,71 | 1,62 | 1,65 | -0,60% | 21.019,00 |
| 08.01.2026 | 1,72 | 1,73 | 1,66 | 1,66 | -2,35% | 21.905,00 |
| 07.01.2026 | 1,71 | 1,75 | 1,67 | 1,70 | 0,59% | 38.787,00 |
| 06.01.2026 | 1,71 | 1,75 | 1,68 | 1,69 | -2,31% | 30.937,00 |
| 05.01.2026 | 1,66 | 1,82 | 1,65 | 1,73 | 4,22% | 104.370,00 |