1,007€
13,34%
Echtzeit-Aktienkurs Global Bioenergies S.A.
Bid:
Ask:
Aktienkurse zur Global Bioenergies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 0,90 | 1,05 | 0,85 | 1,01 | 13,40% | - |
| 04.11.2024 | 0,79 | 0,90 | 0,79 | 0,89 | 13,85% | 11.000,00 |
| 01.11.2024 | 0,78 | 0,78 | 0,78 | 0,78 | 1,43% | - |
| 31.10.2024 | 0,77 | 0,77 | 0,77 | 0,77 | -20,88% | - |
| 30.10.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 3,40% | - |
| 29.10.2024 | 0,94 | 0,94 | 0,94 | 0,94 | -13,44% | - |
| 28.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -13,12% | - |
| 25.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -12,71% | 1.440,00 |
| 24.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -3,24% | - |
| 23.10.2024 | 1,10 | 1,48 | 1,10 | 1,48 | 23,54% | 540,00 |
| 22.10.2024 | 1,05 | 1,20 | 1,05 | 1,20 | 96,39% | 900,00 |
| 21.10.2024 | 0,61 | 0,61 | 0,61 | 0,61 | -6,73% | - |
| 18.10.2024 | 0,39 | 0,65 | 0,39 | 0,65 | -7,37% | 2.000,00 |
| 17.10.2024 | 0,71 | 0,71 | 0,71 | 0,71 | 2,32% | - |
| 16.10.2024 | 0,87 | 0,87 | 0,69 | 0,69 | -35,03% | 2.567,00 |
| 15.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -8,45% | - |
| 14.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -5,23% | - |
| 11.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -5,99% | - |
| 10.10.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 3,01% | 500,00 |
| 09.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 5,86% | - |
| 08.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -8,85% | - |
| 07.10.2024 | 1,17 | 1,31 | 1,17 | 1,31 | 8,80% | 266,00 |
| 04.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -5,20% | - |
| 03.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -11,19% | - |
| 02.10.2024 | 1,35 | 1,43 | 1,35 | 1,43 | 8,99% | 749,00 |
| 01.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,30% | - |
| 30.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,52% | - |
| 27.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,15% | - |
| 26.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,29% | - |
| 25.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,88% | - |
| 24.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 23.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -8,03% | - |
| 20.09.2024 | 1,38 | 1,47 | 1,38 | 1,47 | 10,03% | 3.920,00 |
| 19.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -6,70% | - |
| 18.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 17.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,95% | - |
| 16.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -3,43% | - |
| 13.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,53% | - |
| 12.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -7,48% | - |
| 11.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,37% | - |
| 10.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,39% | - |
| 09.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,89% | - |
| 06.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,38% | - |
| 05.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,12% | - |
| 04.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,12% | - |
| 03.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 02.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,73% | - |
| 30.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,37% | - |
| 29.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,48% | - |
| 28.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 27.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,73% | - |
| 26.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 23.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,09% | - |
| 22.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,17% | - |
| 21.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 20.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 3,58% | - |
| 19.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,37% | - |
| 16.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 15.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,37% | - |
| 14.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,11% | - |
| 13.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,12% | - |
| 12.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 09.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,33% | - |
| 08.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,23% | - |
| 07.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,67% | - |
| 06.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,56% | - |
| 05.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,51% | - |
| 02.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,80% | - |
| 01.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,81% | - |
| 31.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,11% | - |
| 30.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,23% | - |
| 29.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,68% | - |
| 26.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,77% | - |
| 25.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,77% | - |
| 24.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,11% | - |
| 23.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,11% | - |
| 22.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,33% | - |
| 19.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 3,05% | - |
| 18.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,96% | - |
| 17.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,36% | - |
| 16.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,53% | - |
| 15.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 12,57% | - |
| 12.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 4,28% | - |
| 11.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,16% | - |
| 10.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,21% | - |
| 09.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 08.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 05.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 04.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 03.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 02.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 8,29% | - |
| 01.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -12,38% | - |
| 28.06.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,20% | - |
| 27.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,18% | - |
| 26.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,04% | - |
| 25.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,26% | - |
| 24.06.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,92% | - |
| 21.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 20.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 19.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |