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 | 0,04% | 2.659.024,00 |
| 27.04.2021 | 12,50 | 12,50 | 12,49 | 12,50 | 0,00% | 123.354,00 |
| 26.04.2021 | 12,48 | 12,50 | 12,48 | 12,50 | 0,04% | 70.137,00 |
| 23.04.2021 | 12,48 | 12,50 | 12,48 | 12,49 | -0,04% | 105.785,00 |
| 22.04.2021 | 12,49 | 12,50 | 12,48 | 12,50 | 0,16% | 99.081,00 |
| 21.04.2021 | 12,48 | 12,49 | 12,47 | 12,48 | -0,04% | 132.865,00 |
| 20.04.2021 | 12,48 | 12,48 | 12,47 | 12,48 | 0,00% | 164.908,00 |
| 19.04.2021 | 12,47 | 12,48 | 12,47 | 12,48 | 0,04% | 94.174,00 |
| 16.04.2021 | 12,49 | 12,49 | 12,46 | 12,48 | 0,08% | 143.699,00 |
| 15.04.2021 | 12,48 | 12,48 | 12,46 | 12,47 | -0,04% | 81.625,00 |
| 14.04.2021 | 12,47 | 12,47 | 12,46 | 12,47 | 0,04% | 276.652,00 |
| 13.04.2021 | 12,46 | 12,47 | 12,46 | 12,47 | 0,00% | 285.248,00 |
| 12.04.2021 | 12,46 | 12,47 | 12,46 | 12,47 | -0,04% | 123.356,00 |
| 09.04.2021 | 12,47 | 12,48 | 12,46 | 12,47 | 0,08% | 189.673,00 |
| 08.04.2021 | 12,47 | 12,48 | 12,41 | 12,46 | 0,00% | 158.672,00 |
| 07.04.2021 | 12,47 | 12,48 | 12,45 | 12,46 | -0,16% | 98.050,00 |
| 06.04.2021 | 12,48 | 12,49 | 12,47 | 12,48 | -0,04% | 144.749,00 |
| 05.04.2021 | 12,47 | 12,49 | 12,47 | 12,49 | 0,04% | 108.361,00 |
| 01.04.2021 | 12,46 | 12,49 | 12,46 | 12,48 | -0,08% | 128.424,00 |
| 31.03.2021 | 12,47 | 12,49 | 12,45 | 12,49 | 0,16% | 418.851,00 |
| 30.03.2021 | 12,47 | 12,48 | 12,45 | 12,47 | 0,08% | 361.081,00 |
| 29.03.2021 | 12,49 | 12,51 | 12,46 | 12,46 | -0,32% | 118.930,00 |
| 26.03.2021 | 12,45 | 12,50 | 12,44 | 12,50 | 0,32% | 131.735,00 |
| 25.03.2021 | 12,42 | 12,49 | 12,42 | 12,46 | 0,32% | 166.231,00 |
| 24.03.2021 | 12,44 | 12,44 | 12,42 | 12,42 | 0,00% | 103.563,00 |
| 23.03.2021 | 12,44 | 12,45 | 12,42 | 12,42 | -0,24% | 83.517,00 |
| 22.03.2021 | 12,44 | 12,46 | 12,42 | 12,45 | 0,16% | 80.047,00 |
| 19.03.2021 | 12,42 | 12,48 | 12,42 | 12,43 | 0,08% | 236.256,00 |
| 18.03.2021 | 12,45 | 12,46 | 12,42 | 12,42 | -0,17% | 170.136,00 |
| 17.03.2021 | 12,44 | 12,45 | 12,42 | 12,44 | 0,17% | 30.402,00 |
| 16.03.2021 | 12,44 | 12,46 | 12,40 | 12,42 | -0,20% | 283.372,00 |
| 15.03.2021 | 12,43 | 12,46 | 12,40 | 12,45 | 0,04% | 154.934,00 |
| 12.03.2021 | 12,46 | 12,47 | 12,43 | 12,44 | -0,24% | 89.612,00 |
| 11.03.2021 | 12,48 | 12,49 | 12,43 | 12,47 | -0,08% | 218.284,00 |
| 10.03.2021 | 12,43 | 12,49 | 12,41 | 12,48 | 0,24% | 101.131,00 |
| 09.03.2021 | 12,48 | 12,49 | 12,41 | 12,45 | 0,32% | 127.265,00 |
| 08.03.2021 | 12,48 | 12,50 | 12,40 | 12,41 | -0,80% | 439.452,00 |
| 05.03.2021 | 12,46 | 12,52 | 12,40 | 12,51 | 0,72% | 346.064,00 |
| 04.03.2021 | 12,51 | 12,56 | 12,38 | 12,42 | -0,72% | 170.965,00 |
| 03.03.2021 | 12,56 | 12,57 | 12,45 | 12,51 | -0,40% | 174.745,00 |
| 02.03.2021 | 12,56 | 12,59 | 12,54 | 12,56 | -0,16% | 152.755,00 |
| 01.03.2021 | 12,54 | 12,58 | 12,53 | 12,58 | 0,88% | 132.716,00 |
| 26.02.2021 | 12,55 | 12,57 | 12,47 | 12,47 | -0,24% | 148.358,00 |
| 25.02.2021 | 12,53 | 12,58 | 12,48 | 12,50 | -0,20% | 145.827,00 |
| 24.02.2021 | 12,56 | 12,61 | 12,52 | 12,53 | -0,20% | 242.664,00 |
| 23.02.2021 | 12,53 | 12,67 | 12,51 | 12,55 | -0,52% | 171.092,00 |
| 22.02.2021 | 12,63 | 12,68 | 12,57 | 12,62 | -0,43% | 94.855,00 |
| 19.02.2021 | 12,74 | 12,75 | 12,66 | 12,67 | -0,12% | 183.537,00 |
| 18.02.2021 | 12,64 | 12,78 | 12,61 | 12,69 | 0,20% | 200.439,00 |
| 17.02.2021 | 12,62 | 12,74 | 12,61 | 12,66 | 0,32% | 383.144,00 |
| 16.02.2021 | 12,69 | 12,79 | 12,62 | 12,62 | -1,48% | 289.797,00 |
| 12.02.2021 | 12,57 | 12,95 | 12,54 | 12,81 | 1,91% | 506.362,00 |
| 11.02.2021 | 12,58 | 12,61 | 12,54 | 12,57 | -0,12% | 1.027.934,00 |
| 10.02.2021 | 12,58 | 12,68 | 12,55 | 12,59 | -0,59% | 1.608.375,00 |
| 09.02.2021 | 12,48 | 12,74 | 12,47 | 12,66 | 35,40% | 1.630.578,00 |
| 08.02.2021 | 9,37 | 9,39 | 9,06 | 9,35 | 1,74% | 736.774,00 |
| 05.02.2021 | 9,13 | 9,28 | 8,96 | 9,19 | 2,00% | 3.615.727,00 |
| 04.02.2021 | 9,05 | 9,14 | 8,97 | 9,01 | 0,33% | 790.125,00 |
| 03.02.2021 | 9,19 | 9,19 | 8,90 | 8,98 | -1,21% | 971.954,00 |
| 02.02.2021 | 9,03 | 9,14 | 8,86 | 9,09 | 1,91% | 856.107,00 |
| 01.02.2021 | 8,94 | 9,01 | 8,79 | 8,92 | 1,25% | 811.700,00 |
| 29.01.2021 | 9,06 | 9,20 | 8,78 | 8,81 | -2,65% | 1.385.889,00 |
| 28.01.2021 | 9,20 | 9,56 | 9,04 | 9,05 | -1,20% | 1.281.012,00 |
| 27.01.2021 | 9,49 | 9,56 | 9,10 | 9,16 | -4,28% | 1.179.960,00 |
| 26.01.2021 | 9,20 | 9,59 | 9,17 | 9,57 | 4,70% | 674.698,00 |
| 25.01.2021 | 9,78 | 9,82 | 9,06 | 9,14 | -7,86% | 1.378.285,00 |
| 22.01.2021 | 9,68 | 9,93 | 9,58 | 9,92 | 3,12% | 708.199,00 |
| 21.01.2021 | 9,69 | 9,89 | 9,58 | 9,62 | -0,52% | 755.804,00 |
| 20.01.2021 | 9,58 | 9,83 | 9,57 | 9,67 | 1,47% | 880.102,00 |
| 19.01.2021 | 9,10 | 9,72 | 9,07 | 9,53 | 6,24% | 807.457,00 |
| 15.01.2021 | 9,43 | 9,62 | 8,96 | 8,97 | -5,28% | 827.145,00 |
| 14.01.2021 | 9,22 | 9,52 | 9,20 | 9,47 | 3,50% | 1.068.266,00 |
| 13.01.2021 | 8,67 | 9,36 | 8,58 | 9,15 | 5,90% | 1.286.383,00 |
| 12.01.2021 | 8,87 | 8,91 | 8,53 | 8,64 | -1,93% | 818.976,00 |
| 11.01.2021 | 9,00 | 9,00 | 8,69 | 8,81 | -2,00% | 1.100.787,00 |
| 08.01.2021 | 9,41 | 9,41 | 8,94 | 8,99 | -2,81% | 1.025.223,00 |
| 07.01.2021 | 9,09 | 9,25 | 8,87 | 9,25 | 3,70% | 719.659,00 |
| 06.01.2021 | 9,05 | 9,23 | 8,85 | 8,92 | -2,30% | 894.454,00 |
| 05.01.2021 | 8,98 | 9,21 | 8,81 | 9,13 | 2,58% | 588.145,00 |
| 04.01.2021 | 8,98 | 9,08 | 8,74 | 8,90 | -1,22% | 828.816,00 |
| 31.12.2020 | 9,20 | 9,22 | 8,94 | 9,01 | -1,31% | 640.092,00 |
| 30.12.2020 | 9,26 | 9,26 | 9,06 | 9,13 | -0,87% | 633.507,00 |
| 29.12.2020 | 9,46 | 9,63 | 9,15 | 9,21 | -2,23% | 1.016.039,00 |
| 28.12.2020 | 9,98 | 9,99 | 9,40 | 9,42 | -2,48% | 989.246,00 |
| 24.12.2020 | 9,69 | 9,78 | 9,59 | 9,66 | 0,10% | 256.665,00 |
| 23.12.2020 | 9,61 | 9,78 | 9,44 | 9,65 | 0,84% | 551.253,00 |
| 22.12.2020 | 9,70 | 9,70 | 9,42 | 9,57 | -0,21% | 740.454,00 |
| 21.12.2020 | 9,54 | 9,70 | 9,33 | 9,59 | -0,42% | 693.992,00 |
| 18.12.2020 | 9,96 | 10,00 | 9,54 | 9,63 | -2,83% | 1.866.556,00 |
| 17.12.2020 | 9,74 | 9,92 | 9,63 | 9,91 | 3,23% | 759.149,00 |
| 16.12.2020 | 9,55 | 9,77 | 9,50 | 9,60 | 1,37% | 726.658,00 |
| 15.12.2020 | 9,06 | 9,48 | 9,01 | 9,47 | 4,76% | 803.818,00 |
| 14.12.2020 | 9,21 | 9,36 | 8,87 | 9,04 | -1,20% | 620.969,00 |
| 11.12.2020 | 9,02 | 9,23 | 8,94 | 9,15 | 0,99% | 1.037.772,00 |
| 10.12.2020 | 9,10 | 9,24 | 8,99 | 9,06 | -1,09% | 775.132,00 |
| 09.12.2020 | 9,56 | 9,56 | 9,10 | 9,16 | -3,58% | 611.146,00 |
| 08.12.2020 | 9,34 | 9,55 | 9,32 | 9,50 | 0,96% | 743.925,00 |
| 07.12.2020 | 9,64 | 9,70 | 9,38 | 9,41 | -2,39% | 684.166,00 |
| 04.12.2020 | 9,66 | 9,70 | 9,55 | 9,64 | 0,52% | 664.455,00 |
| 03.12.2020 | 9,92 | 10,03 | 9,58 | 9,59 | -2,74% | 672.285,00 |