Echtzeit-Aktienkurs Globus Maritime Limited
Bid:
Ask:
Aktienkurse zur Globus Maritime Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,06 | 1,08 | 1,06 | 1,06 | -0,47% | 20.366,00 |
| 15.09.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 1,36% | 14.820,00 |
| 12.09.2025 | 1,06 | 1,08 | 1,01 | 1,05 | -2,71% | 55.309,00 |
| 11.09.2025 | 1,04 | 1,09 | 1,04 | 1,08 | 1,42% | 21.869,00 |
| 10.09.2025 | 1,06 | 1,08 | 1,05 | 1,06 | 1,50% | 21.363,00 |
| 09.09.2025 | 1,02 | 1,05 | 1,02 | 1,05 | 1,86% | 16.825,00 |
| 08.09.2025 | 1,02 | 1,05 | 1,02 | 1,03 | -2,37% | 17.789,00 |
| 05.09.2025 | 1,01 | 1,08 | 1,01 | 1,06 | -54,13% | 45.178,00 |
| 29.03.2022 | 2,38 | 2,46 | 2,27 | 2,30 | -3,36% | 157.769,00 |
| 28.03.2022 | 2,37 | 2,40 | 2,30 | 2,38 | 0,42% | 88.523,00 |
| 25.03.2022 | 2,33 | 2,40 | 2,25 | 2,37 | 2,60% | 93.896,00 |
| 24.03.2022 | 2,45 | 2,49 | 2,27 | 2,31 | -6,85% | 314.924,00 |
| 23.03.2022 | 2,37 | 2,49 | 2,36 | 2,48 | 3,77% | 119.098,00 |
| 22.03.2022 | 2,30 | 2,39 | 2,25 | 2,39 | 4,37% | 215.979,00 |
| 21.03.2022 | 2,36 | 2,40 | 2,26 | 2,29 | -2,14% | 256.989,00 |
| 18.03.2022 | 2,33 | 2,35 | 2,27 | 2,34 | 0,43% | 214.502,00 |
| 17.03.2022 | 2,22 | 2,35 | 2,18 | 2,33 | 6,88% | 139.255,00 |
| 16.03.2022 | 2,04 | 2,22 | 2,04 | 2,18 | 6,34% | 135.626,00 |
| 15.03.2022 | 2,05 | 2,05 | 1,95 | 2,05 | 0,00% | 87.309,00 |
| 14.03.2022 | 2,14 | 2,14 | 2,02 | 2,05 | -3,76% | 196.609,00 |
| 11.03.2022 | 2,31 | 2,31 | 2,13 | 2,13 | -5,75% | 197.569,00 |
| 10.03.2022 | 2,25 | 2,34 | 2,22 | 2,26 | -0,44% | 109.306,00 |
| 09.03.2022 | 2,26 | 2,31 | 2,15 | 2,27 | 2,71% | 239.813,00 |
| 08.03.2022 | 2,41 | 2,41 | 2,14 | 2,21 | -4,33% | 470.259,00 |
| 07.03.2022 | 2,06 | 2,59 | 2,02 | 2,31 | 11,06% | 2.353.031,00 |
| 04.03.2022 | 2,01 | 2,09 | 1,94 | 2,08 | 1,96% | 454.101,00 |
| 03.03.2022 | 2,09 | 2,09 | 2,02 | 2,04 | -2,39% | 110.796,00 |
| 02.03.2022 | 2,10 | 2,10 | 2,00 | 2,09 | 1,46% | 125.598,00 |
| 01.03.2022 | 2,04 | 2,15 | 2,03 | 2,06 | -0,48% | 127.222,00 |
| 28.02.2022 | 2,06 | 2,12 | 2,00 | 2,07 | 0,98% | 110.689,00 |
| 25.02.2022 | 1,94 | 2,08 | 1,92 | 2,05 | 6,22% | 132.295,00 |
| 24.02.2022 | 1,90 | 1,98 | 1,86 | 1,93 | -4,46% | 264.426,00 |
| 23.02.2022 | 2,05 | 2,15 | 2,00 | 2,02 | -0,98% | 91.689,00 |
| 22.02.2022 | 2,03 | 2,10 | 2,02 | 2,04 | 0,00% | 146.889,00 |
| 18.02.2022 | 2,15 | 2,17 | 2,02 | 2,04 | -4,67% | 127.452,00 |
| 17.02.2022 | 2,12 | 2,18 | 2,07 | 2,14 | 0,47% | 135.783,00 |
| 16.02.2022 | 2,08 | 2,18 | 2,04 | 2,13 | -1,39% | 202.690,00 |
| 15.02.2022 | 2,06 | 2,17 | 2,04 | 2,16 | 5,88% | 107.799,00 |
| 14.02.2022 | 2,06 | 2,11 | 2,03 | 2,04 | -2,86% | 64.102,00 |
| 11.02.2022 | 2,14 | 2,18 | 2,03 | 2,10 | -1,41% | 165.662,00 |
| 10.02.2022 | 2,05 | 2,18 | 2,02 | 2,13 | 2,40% | 195.568,00 |
| 09.02.2022 | 1,98 | 2,12 | 1,98 | 2,08 | 6,67% | 191.407,00 |
| 08.02.2022 | 2,02 | 2,02 | 1,93 | 1,95 | -3,47% | 81.429,00 |
| 07.02.2022 | 1,89 | 2,05 | 1,89 | 2,02 | 6,32% | 182.570,00 |
| 04.02.2022 | 1,90 | 1,90 | 1,83 | 1,90 | 2,15% | 57.249,00 |
| 03.02.2022 | 1,85 | 1,92 | 1,83 | 1,86 | -2,11% | 119.904,00 |
| 02.02.2022 | 1,98 | 1,99 | 1,83 | 1,90 | -2,06% | 129.823,00 |
| 01.02.2022 | 1,85 | 1,97 | 1,84 | 1,94 | 4,30% | 88.853,00 |
| 31.01.2022 | 1,77 | 1,87 | 1,77 | 1,86 | 3,91% | 80.470,00 |
| 28.01.2022 | 1,62 | 1,83 | 1,60 | 1,79 | 7,83% | 370.199,00 |
| 27.01.2022 | 1,67 | 1,72 | 1,60 | 1,66 | -1,78% | 135.950,00 |
| 26.01.2022 | 1,73 | 1,80 | 1,66 | 1,69 | -1,74% | 179.814,00 |
| 25.01.2022 | 1,71 | 1,77 | 1,61 | 1,72 | -1,15% | 182.775,00 |
| 24.01.2022 | 1,70 | 1,76 | 1,57 | 1,74 | 0,58% | 473.767,00 |
| 21.01.2022 | 1,89 | 1,89 | 1,72 | 1,73 | -8,95% | 521.680,00 |
| 20.01.2022 | 1,90 | 2,00 | 1,88 | 1,90 | -0,52% | 294.343,00 |
| 19.01.2022 | 1,89 | 1,98 | 1,83 | 1,91 | 1,06% | 160.537,00 |
| 18.01.2022 | 2,00 | 2,04 | 1,87 | 1,89 | -7,80% | 345.838,00 |
| 14.01.2022 | 2,02 | 2,10 | 2,02 | 2,05 | 0,00% | 94.987,00 |
| 13.01.2022 | 2,11 | 2,14 | 2,05 | 2,05 | -2,84% | 77.268,00 |
| 12.01.2022 | 2,19 | 2,24 | 2,11 | 2,11 | -3,21% | 107.469,00 |
| 11.01.2022 | 2,09 | 2,20 | 2,09 | 2,18 | 3,81% | 83.582,00 |
| 10.01.2022 | 2,12 | 2,15 | 2,06 | 2,10 | -1,91% | 120.951,00 |
| 07.01.2022 | 2,16 | 2,20 | 2,13 | 2,14 | 0,05% | 58.392,00 |
| 06.01.2022 | 2,15 | 2,22 | 2,05 | 2,14 | 1,42% | 158.147,00 |
| 05.01.2022 | 2,19 | 2,24 | 2,09 | 2,11 | -3,21% | 141.167,00 |
| 04.01.2022 | 2,27 | 2,27 | 2,15 | 2,18 | -3,54% | 171.571,00 |
| 03.01.2022 | 2,10 | 2,28 | 2,10 | 2,26 | 7,62% | 199.371,00 |
| 31.12.2021 | 2,12 | 2,20 | 2,10 | 2,10 | -1,87% | 469.114,00 |
| 30.12.2021 | 2,15 | 2,24 | 2,12 | 2,14 | -1,38% | 378.025,00 |
| 29.12.2021 | 2,26 | 2,28 | 2,12 | 2,17 | -3,98% | 377.827,00 |
| 28.12.2021 | 2,39 | 2,43 | 2,25 | 2,26 | -4,24% | 217.871,00 |
| 27.12.2021 | 2,40 | 2,51 | 2,35 | 2,36 | -2,07% | 317.748,00 |
| 23.12.2021 | 2,30 | 2,44 | 2,30 | 2,41 | 5,70% | 380.763,00 |
| 22.12.2021 | 2,18 | 2,32 | 2,15 | 2,28 | 3,17% | 370.941,00 |
| 21.12.2021 | 2,08 | 2,26 | 2,07 | 2,21 | 7,80% | 346.956,00 |
| 20.12.2021 | 2,05 | 2,08 | 2,00 | 2,05 | -2,84% | 188.728,00 |
| 17.12.2021 | 1,96 | 2,11 | 1,94 | 2,11 | 6,57% | 258.340,00 |
| 16.12.2021 | 2,04 | 2,07 | 1,96 | 1,98 | -1,98% | 222.901,00 |
| 15.12.2021 | 2,06 | 2,10 | 1,91 | 2,02 | -2,88% | 426.596,00 |
| 14.12.2021 | 2,08 | 2,14 | 2,04 | 2,08 | -0,95% | 242.476,00 |
| 13.12.2021 | 2,32 | 2,32 | 2,05 | 2,10 | -6,25% | 421.547,00 |
| 10.12.2021 | 2,28 | 2,29 | 2,22 | 2,24 | -1,75% | 139.335,00 |
| 09.12.2021 | 2,35 | 2,38 | 2,22 | 2,28 | -4,20% | 280.453,00 |
| 08.12.2021 | 2,35 | 2,41 | 2,27 | 2,38 | 1,71% | 259.476,00 |
| 07.12.2021 | 2,26 | 2,41 | 2,18 | 2,34 | 5,88% | 392.383,00 |
| 06.12.2021 | 2,31 | 2,34 | 2,15 | 2,21 | -3,91% | 431.343,00 |
| 03.12.2021 | 2,40 | 2,40 | 2,23 | 2,30 | -5,35% | 324.382,00 |
| 02.12.2021 | 2,33 | 2,45 | 2,30 | 2,43 | 5,65% | 318.879,00 |
| 01.12.2021 | 2,63 | 2,70 | 2,29 | 2,30 | -6,88% | 1.690.612,00 |
| 30.11.2021 | 2,53 | 2,60 | 2,34 | 2,47 | -1,59% | 2.468.430,00 |
| 29.11.2021 | 2,61 | 2,66 | 2,50 | 2,51 | -2,71% | 679.802,00 |
| 26.11.2021 | 2,57 | 2,62 | 2,50 | 2,58 | -2,64% | 422.707,00 |
| 24.11.2021 | 2,51 | 2,66 | 2,50 | 2,65 | 4,33% | 383.156,00 |
| 23.11.2021 | 2,61 | 2,61 | 2,50 | 2,54 | -1,93% | 382.490,00 |
| 22.11.2021 | 2,50 | 2,64 | 2,49 | 2,59 | 4,02% | 885.815,00 |
| 19.11.2021 | 2,52 | 2,55 | 2,46 | 2,49 | -0,80% | 271.596,00 |
| 18.11.2021 | 2,54 | 2,64 | 2,49 | 2,51 | -1,18% | 512.474,00 |
| 17.11.2021 | 2,61 | 2,63 | 2,53 | 2,54 | -2,68% | 246.095,00 |
| 16.11.2021 | 2,73 | 2,74 | 2,52 | 2,61 | -4,04% | 635.523,00 |