Echtzeit-Aktienkurs Globus Maritime Limited
Bid:
Ask:
Aktienkurse zur Globus Maritime Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,77 | 1,77 | 1,66 | 1,69 | 0,00% | 53.341,00 |
| 16.03.2026 | 1,60 | 1,72 | 1,59 | 1,69 | 1,20% | 97.646,00 |
| 13.03.2026 | 1,56 | 1,75 | 1,56 | 1,67 | 5,03% | 46.414,00 |
| 12.03.2026 | 1,65 | 1,68 | 1,56 | 1,59 | -3,05% | 111.133,00 |
| 11.03.2026 | 1,66 | 1,77 | 1,59 | 1,64 | -1,80% | 71.812,00 |
| 10.03.2026 | 1,76 | 1,77 | 1,65 | 1,67 | -7,22% | 337.718,00 |
| 09.03.2026 | 1,98 | 1,98 | 1,72 | 1,80 | -7,69% | 107.268,00 |
| 06.03.2026 | 2,02 | 2,04 | 1,93 | 1,95 | -1,02% | 40.570,00 |
| 05.03.2026 | 2,02 | 2,09 | 1,97 | 1,97 | -1,01% | 52.047,00 |
| 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 |
| 02.01.2026 | 1,80 | 1,80 | 1,66 | 1,66 | -5,14% | 66.180,00 |
| 31.12.2025 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | 75.850,00 |
| 30.12.2025 | 1,75 | 1,78 | 1,75 | 1,75 | 0,00% | 61.206,00 |
| 29.12.2025 | 1,70 | 1,80 | 1,70 | 1,75 | 2,34% | 174.776,00 |
| 26.12.2025 | 1,68 | 1,80 | 1,68 | 1,71 | 0,59% | 58.199,00 |
| 24.12.2025 | 1,72 | 1,77 | 1,65 | 1,70 | 0,00% | 32.788,00 |
| 23.12.2025 | 1,75 | 1,76 | 1,70 | 1,70 | 0,00% | 96.972,00 |
| 22.12.2025 | 1,75 | 1,78 | 1,62 | 1,70 | 0,00% | 110.850,00 |
| 19.12.2025 | 1,53 | 1,71 | 1,53 | 1,70 | 12,58% | 691.109,00 |
| 18.12.2025 | 1,49 | 1,51 | 1,46 | 1,51 | 2,72% | 97.061,00 |
| 17.12.2025 | 1,47 | 1,50 | 1,41 | 1,47 | 0,00% | 90.154,00 |
| 16.12.2025 | 1,54 | 1,55 | 1,46 | 1,47 | -5,16% | 93.042,00 |
| 15.12.2025 | 1,46 | 1,61 | 1,45 | 1,55 | 6,16% | 245.922,00 |
| 12.12.2025 | 1,52 | 1,52 | 1,43 | 1,46 | -7,01% | 164.347,00 |
| 11.12.2025 | 1,68 | 1,69 | 1,57 | 1,57 | -8,19% | 159.906,00 |
| 10.12.2025 | 1,84 | 1,89 | 1,70 | 1,71 | -8,06% | 204.401,00 |
| 09.12.2025 | 1,99 | 1,99 | 1,82 | 1,86 | -1,11% | 163.107,00 |
| 08.12.2025 | 1,80 | 1,93 | 1,72 | 1,88 | 4,49% | 237.596,00 |
| 05.12.2025 | 1,85 | 1,85 | 1,73 | 1,80 | -2,17% | 195.465,00 |
| 04.12.2025 | 1,63 | 1,84 | 1,56 | 1,84 | 16,46% | 683.346,00 |
| 03.12.2025 | 1,63 | 1,66 | 1,54 | 1,58 | -3,07% | 290.267,00 |
| 02.12.2025 | 1,38 | 1,68 | 1,37 | 1,63 | 18,12% | 1.995.360,00 |
| 01.12.2025 | 1,37 | 1,40 | 1,30 | 1,38 | 1,47% | 986.528,00 |
| 28.11.2025 | 1,38 | 1,40 | 1,33 | 1,36 | 1,49% | 616.910,00 |
| 26.11.2025 | 1,25 | 1,40 | 1,23 | 1,34 | 8,94% | 329.129,00 |
| 25.11.2025 | 1,19 | 1,25 | 1,19 | 1,23 | 1,65% | 52.014,00 |
| 24.11.2025 | 1,18 | 1,22 | 1,16 | 1,21 | 2,98% | 31.358,00 |
| 21.11.2025 | 1,17 | 1,19 | 1,15 | 1,18 | -0,42% | 13.476,00 |
| 20.11.2025 | 1,19 | 1,21 | 1,15 | 1,18 | 0,85% | 24.808,00 |
| 19.11.2025 | 1,21 | 1,21 | 1,14 | 1,17 | -1,68% | 62.181,00 |
| 18.11.2025 | 1,18 | 1,23 | 1,18 | 1,19 | 0,42% | 27.941,00 |
| 17.11.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -1,25% | 17.399,00 |
| 14.11.2025 | 1,18 | 1,22 | 1,18 | 1,20 | 0,42% | 18.415,00 |
| 13.11.2025 | 1,20 | 1,23 | 1,18 | 1,20 | -0,42% | 60.438,00 |
| 12.11.2025 | 1,20 | 1,22 | 1,19 | 1,20 | -0,01% | 13.118,00 |
| 11.11.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 0,85% | 10.879,00 |
| 10.11.2025 | 1,20 | 1,21 | 1,19 | 1,19 | 0,00% | 41.380,00 |
| 07.11.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 0,00% | 20.850,00 |
| 06.11.2025 | 1,23 | 1,23 | 1,18 | 1,19 | 0,00% | 17.914,00 |
| 05.11.2025 | 1,16 | 1,22 | 1,16 | 1,19 | 3,48% | 28.850,00 |
| 04.11.2025 | 1,18 | 1,20 | 1,15 | 1,15 | -2,54% | 46.974,00 |
| 03.11.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -3,28% | 40.179,00 |
| 31.10.2025 | 1,08 | 1,26 | 1,08 | 1,22 | 16,19% | 117.755,00 |
| 30.10.2025 | 1,10 | 1,13 | 1,04 | 1,05 | -5,41% | 54.795,00 |
| 29.10.2025 | 1,13 | 1,15 | 1,11 | 1,11 | -4,26% | 33.814,00 |
| 28.10.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 1,70% | 24.286,00 |
| 27.10.2025 | 1,20 | 1,20 | 1,13 | 1,14 | -3,39% | 28.954,00 |
| 24.10.2025 | 1,19 | 1,19 | 1,15 | 1,18 | 0,85% | 15.274,00 |
| 23.10.2025 | 1,14 | 1,19 | 1,14 | 1,17 | 6,36% | 20.811,00 |
| 22.10.2025 | 1,23 | 1,24 | 1,10 | 1,10 | -10,09% | 61.351,00 |