Echtzeit-Aktienkurs GLU Mobile Inc.
Bid:
Ask:
Aktienkurse zur GLU Mobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2021 | 12,50 | 12,50 | 12,49 | 12,50 | 0,08% | 2.659.024,00 |
| 27.04.2021 | 12,49 | 12,50 | 12,49 | 12,49 | 0,00% | 1.501.625,00 |
| 26.04.2021 | 12,49 | 12,50 | 12,48 | 12,49 | 0,00% | 946.793,00 |
| 23.04.2021 | 12,48 | 12,50 | 12,48 | 12,49 | 0,00% | 1.341.615,00 |
| 22.04.2021 | 12,48 | 12,50 | 12,48 | 12,49 | 0,16% | 1.275.013,00 |
| 21.04.2021 | 12,47 | 12,49 | 12,47 | 12,47 | -0,08% | 2.015.267,00 |
| 20.04.2021 | 12,47 | 12,48 | 12,47 | 12,48 | 0,00% | 1.219.609,00 |
| 19.04.2021 | 12,47 | 12,48 | 12,47 | 12,48 | 0,08% | 1.101.644,00 |
| 16.04.2021 | 12,46 | 12,48 | 12,46 | 12,47 | 0,08% | 1.794.937,00 |
| 15.04.2021 | 12,48 | 12,48 | 12,46 | 12,46 | 0,00% | 1.142.027,00 |
| 14.04.2021 | 12,46 | 12,47 | 12,46 | 12,46 | 0,00% | 2.047.920,00 |
| 13.04.2021 | 12,47 | 12,47 | 12,46 | 12,46 | 0,00% | 1.603.614,00 |
| 12.04.2021 | 12,46 | 12,47 | 12,46 | 12,46 | -0,08% | 1.930.672,00 |
| 09.04.2021 | 12,46 | 12,48 | 12,46 | 12,47 | 0,08% | 1.758.758,00 |
| 08.04.2021 | 12,48 | 12,48 | 12,46 | 12,46 | -0,08% | 1.965.589,00 |
| 07.04.2021 | 12,47 | 12,48 | 12,45 | 12,47 | -0,08% | 2.191.603,00 |
| 06.04.2021 | 12,48 | 12,49 | 12,47 | 12,48 | -0,08% | 1.344.404,00 |
| 05.04.2021 | 12,48 | 12,49 | 12,47 | 12,49 | 0,16% | 1.194.118,00 |
| 01.04.2021 | 12,49 | 12,49 | 12,46 | 12,47 | -0,08% | 1.644.167,00 |
| 31.03.2021 | 12,47 | 12,49 | 12,44 | 12,48 | 0,08% | 4.881.559,00 |
| 30.03.2021 | 12,47 | 12,48 | 12,45 | 12,47 | 0,08% | 5.037.202,00 |
| 29.03.2021 | 12,49 | 12,51 | 12,46 | 12,46 | -0,32% | 1.514.549,00 |
| 26.03.2021 | 12,46 | 12,50 | 12,44 | 12,50 | 0,32% | 2.495.935,00 |
| 25.03.2021 | 12,42 | 12,49 | 12,42 | 12,46 | 0,32% | 2.682.119,00 |
| 24.03.2021 | 12,44 | 12,45 | 12,42 | 12,42 | -0,08% | 1.471.187,00 |
| 23.03.2021 | 12,43 | 12,45 | 12,42 | 12,43 | -0,08% | 1.299.434,00 |
| 22.03.2021 | 12,42 | 12,46 | 12,42 | 12,44 | 0,00% | 1.660.567,00 |
| 19.03.2021 | 12,44 | 12,48 | 12,41 | 12,44 | 0,16% | 2.988.243,00 |
| 18.03.2021 | 12,44 | 12,47 | 12,42 | 12,42 | -0,08% | 1.794.216,00 |
| 17.03.2021 | 12,41 | 12,48 | 12,41 | 12,43 | 0,08% | 2.320.056,00 |
| 16.03.2021 | 12,43 | 12,46 | 12,40 | 12,42 | -0,16% | 2.339.775,00 |
| 15.03.2021 | 12,43 | 12,46 | 12,40 | 12,44 | 0,08% | 1.828.406,00 |
| 12.03.2021 | 12,46 | 12,47 | 12,43 | 12,43 | -0,32% | 2.343.480,00 |
| 11.03.2021 | 12,48 | 12,49 | 12,43 | 12,47 | -0,08% | 1.409.913,00 |
| 10.03.2021 | 12,43 | 12,49 | 12,41 | 12,48 | 0,32% | 1.825.114,00 |
| 09.03.2021 | 12,47 | 12,49 | 12,41 | 12,44 | 0,16% | 2.151.830,00 |
| 08.03.2021 | 12,50 | 12,51 | 12,39 | 12,42 | -0,72% | 3.604.140,00 |
| 05.03.2021 | 12,46 | 12,53 | 12,40 | 12,51 | 0,72% | 5.752.158,00 |
| 04.03.2021 | 12,51 | 12,56 | 12,38 | 12,42 | -0,64% | 5.242.702,00 |
| 03.03.2021 | 12,57 | 12,57 | 12,45 | 12,50 | -0,48% | 4.656.848,00 |
| 02.03.2021 | 12,57 | 12,59 | 12,54 | 12,56 | -0,16% | 4.292.023,00 |
| 01.03.2021 | 12,55 | 12,58 | 12,53 | 12,58 | 0,80% | 2.529.960,00 |
| 26.02.2021 | 12,51 | 12,57 | 12,47 | 12,48 | -0,24% | 5.340.519,00 |
| 25.02.2021 | 12,55 | 12,57 | 12,46 | 12,51 | 0,00% | 7.116.349,00 |
| 24.02.2021 | 12,57 | 12,62 | 12,51 | 12,51 | -0,32% | 3.733.745,00 |
| 23.02.2021 | 12,52 | 12,69 | 12,51 | 12,55 | -0,55% | 5.684.830,00 |
| 22.02.2021 | 12,63 | 12,68 | 12,56 | 12,62 | -0,32% | 4.198.446,00 |
| 19.02.2021 | 12,75 | 12,75 | 12,65 | 12,66 | 0,00% | 2.971.887,00 |
| 18.02.2021 | 12,64 | 12,79 | 12,60 | 12,66 | -0,08% | 3.216.039,00 |
| 17.02.2021 | 12,65 | 12,74 | 12,60 | 12,67 | 0,32% | 5.767.640,00 |
| 16.02.2021 | 12,75 | 12,80 | 12,62 | 12,63 | -1,37% | 7.786.746,00 |
| 12.02.2021 | 12,56 | 12,95 | 12,54 | 12,81 | 1,87% | 9.472.932,00 |
| 11.02.2021 | 12,57 | 12,61 | 12,54 | 12,57 | 0,00% | 17.158.489,00 |
| 10.02.2021 | 12,58 | 12,68 | 12,54 | 12,57 | -0,79% | 21.076.788,00 |
| 09.02.2021 | 12,51 | 12,74 | 12,46 | 12,67 | 34,93% | 57.837.656,00 |
| 08.02.2021 | 9,36 | 9,40 | 9,06 | 9,39 | 2,18% | 8.750.107,00 |
| 05.02.2021 | 9,13 | 9,28 | 8,96 | 9,19 | 2,00% | 3.615.727,00 |
| 04.02.2021 | 9,06 | 9,14 | 8,97 | 9,01 | 0,33% | 2.869.288,00 |
| 03.02.2021 | 9,13 | 9,19 | 8,90 | 8,98 | -1,21% | 3.646.902,00 |
| 02.02.2021 | 9,03 | 9,14 | 8,85 | 9,09 | 1,91% | 2.727.176,00 |
| 01.02.2021 | 8,94 | 9,02 | 8,78 | 8,92 | 1,25% | 2.744.338,00 |
| 29.01.2021 | 9,08 | 9,21 | 8,77 | 8,81 | -2,65% | 5.995.440,00 |
| 28.01.2021 | 9,20 | 9,56 | 9,04 | 9,05 | -1,20% | 5.681.323,00 |
| 27.01.2021 | 9,49 | 9,56 | 9,09 | 9,16 | -4,28% | 4.319.807,00 |
| 26.01.2021 | 9,20 | 9,59 | 9,16 | 9,57 | 4,70% | 2.540.243,00 |
| 25.01.2021 | 9,82 | 9,83 | 9,06 | 9,14 | -7,86% | 4.723.002,00 |
| 22.01.2021 | 9,66 | 9,93 | 9,58 | 9,92 | 3,12% | 2.651.779,00 |
| 21.01.2021 | 9,67 | 9,89 | 9,57 | 9,62 | -0,52% | 2.501.728,00 |
| 20.01.2021 | 9,58 | 9,84 | 9,57 | 9,67 | 1,47% | 2.863.098,00 |
| 19.01.2021 | 9,10 | 9,73 | 9,07 | 9,53 | 6,24% | 3.721.762,00 |
| 15.01.2021 | 9,43 | 9,62 | 8,95 | 8,97 | -5,28% | 3.361.305,00 |
| 14.01.2021 | 9,22 | 9,53 | 9,19 | 9,47 | 3,50% | 3.890.140,00 |
| 13.01.2021 | 8,67 | 9,37 | 8,58 | 9,15 | 5,90% | 5.335.450,00 |
| 12.01.2021 | 8,88 | 8,91 | 8,52 | 8,64 | -1,93% | 3.534.331,00 |
| 11.01.2021 | 9,00 | 9,01 | 8,68 | 8,81 | -2,00% | 3.732.381,00 |
| 08.01.2021 | 9,41 | 9,41 | 8,93 | 8,99 | -2,81% | 3.338.351,00 |
| 07.01.2021 | 9,08 | 9,25 | 8,86 | 9,25 | 3,70% | 2.684.625,00 |
| 06.01.2021 | 9,05 | 9,23 | 8,85 | 8,92 | -2,30% | 2.742.395,00 |
| 05.01.2021 | 8,98 | 9,22 | 8,80 | 9,13 | 2,58% | 2.058.102,00 |
| 04.01.2021 | 8,98 | 9,08 | 8,73 | 8,90 | -1,22% | 2.645.792,00 |
| 31.12.2020 | 9,20 | 9,25 | 8,93 | 9,01 | -1,31% | 2.169.753,00 |
| 30.12.2020 | 9,26 | 9,27 | 9,06 | 9,13 | -0,87% | 2.062.548,00 |
| 29.12.2020 | 9,46 | 9,63 | 9,14 | 9,21 | -2,23% | 3.217.404,00 |
| 28.12.2020 | 9,98 | 9,99 | 9,40 | 9,42 | -2,48% | 3.607.880,00 |
| 24.12.2020 | 9,69 | 9,79 | 9,57 | 9,66 | 0,10% | 835.139,00 |
| 23.12.2020 | 9,61 | 9,79 | 9,44 | 9,65 | 0,84% | 1.896.422,00 |
| 22.12.2020 | 9,69 | 9,70 | 9,41 | 9,57 | -0,21% | 2.014.817,00 |
| 21.12.2020 | 9,49 | 9,71 | 9,33 | 9,59 | -0,42% | 2.260.190,00 |
| 18.12.2020 | 9,96 | 10,00 | 9,54 | 9,63 | -2,83% | 4.533.780,00 |
| 17.12.2020 | 9,73 | 9,92 | 9,63 | 9,91 | 3,23% | 2.972.879,00 |
| 16.12.2020 | 9,55 | 9,77 | 9,49 | 9,60 | 1,37% | 2.424.498,00 |
| 15.12.2020 | 9,06 | 9,49 | 9,01 | 9,47 | 4,76% | 2.719.644,00 |
| 14.12.2020 | 9,21 | 9,39 | 8,86 | 9,04 | -1,20% | 2.412.952,00 |
| 11.12.2020 | 9,15 | 9,23 | 8,94 | 9,15 | 0,99% | 3.373.577,00 |
| 10.12.2020 | 9,10 | 9,24 | 8,99 | 9,06 | -1,09% | 2.776.146,00 |
| 09.12.2020 | 9,56 | 9,56 | 9,09 | 9,16 | -3,58% | 2.302.412,00 |
| 08.12.2020 | 9,34 | 9,55 | 9,32 | 9,50 | 0,96% | 2.809.057,00 |
| 07.12.2020 | 9,65 | 9,71 | 9,38 | 9,41 | -2,39% | 2.076.189,00 |
| 04.12.2020 | 9,66 | 9,70 | 9,54 | 9,64 | 0,52% | 2.103.685,00 |
| 03.12.2020 | 9,92 | 10,03 | 9,58 | 9,59 | -2,74% | 2.192.628,00 |