33,440$
-0,27%
Echtzeit-Aktienkurs Global-E Online Ltd
Bid:
Ask:
Aktienkurse zur Global-E Online Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 32,64 | 33,13 | 32,10 | 32,81 | -2,15% | 601.163,00 |
| 24.04.2024 | 34,18 | 34,28 | 33,11 | 33,53 | -1,15% | 581.639,00 |
| 23.04.2024 | 32,81 | 34,30 | 32,77 | 33,92 | 3,70% | 692.162,00 |
| 22.04.2024 | 33,53 | 33,70 | 32,44 | 32,71 | -0,88% | 624.854,00 |
| 19.04.2024 | 33,98 | 34,03 | 32,68 | 33,00 | -2,08% | 1.194.421,00 |
| 18.04.2024 | 33,66 | 34,68 | 33,21 | 33,70 | 0,72% | 725.462,00 |
| 17.04.2024 | 34,15 | 34,76 | 33,36 | 33,46 | -1,41% | 865.145,00 |
| 16.04.2024 | 33,22 | 34,08 | 32,70 | 33,94 | 2,14% | 916.972,00 |
| 15.04.2024 | 34,46 | 34,46 | 33,05 | 33,23 | -3,49% | 880.959,00 |
| 12.04.2024 | 35,21 | 35,50 | 34,41 | 34,43 | -3,72% | 636.032,00 |
| 11.04.2024 | 35,38 | 36,08 | 34,85 | 35,76 | 1,56% | 1.518.390,00 |
| 10.04.2024 | 35,33 | 35,90 | 34,52 | 35,21 | -3,56% | 1.031.352,00 |
| 09.04.2024 | 36,91 | 37,20 | 36,38 | 36,51 | 0,47% | 1.049.978,00 |
| 08.04.2024 | 34,08 | 36,75 | 33,99 | 36,34 | 7,42% | 2.408.238,00 |
| 05.04.2024 | 33,98 | 34,25 | 33,39 | 33,83 | -0,85% | 1.282.180,00 |
| 04.04.2024 | 35,29 | 35,57 | 34,05 | 34,12 | -1,59% | 1.308.602,00 |
| 03.04.2024 | 35,20 | 35,62 | 34,46 | 34,67 | -2,80% | 835.990,00 |
| 02.04.2024 | 35,46 | 36,37 | 34,90 | 35,67 | -1,71% | 1.192.954,00 |
| 01.04.2024 | 36,37 | 36,61 | 35,75 | 36,29 | -0,17% | 1.319.560,00 |
| 28.03.2024 | 36,36 | 37,20 | 36,15 | 36,35 | 0,36% | 713.441,00 |
| 27.03.2024 | 36,83 | 36,83 | 35,77 | 36,22 | -0,19% | 769.849,00 |
| 26.03.2024 | 36,62 | 36,80 | 36,20 | 36,29 | -0,14% | 730.841,00 |
| 25.03.2024 | 36,71 | 37,37 | 36,22 | 36,34 | -1,01% | 419.000,00 |
| 22.03.2024 | 37,45 | 37,79 | 36,62 | 36,71 | -2,29% | 651.171,00 |
| 21.03.2024 | 37,85 | 38,38 | 37,56 | 37,57 | 0,83% | 975.809,00 |
| 20.03.2024 | 35,75 | 37,45 | 35,31 | 37,26 | 4,60% | 1.307.102,00 |
| 19.03.2024 | 33,89 | 35,72 | 33,79 | 35,62 | 4,43% | 1.187.784,00 |
| 18.03.2024 | 33,83 | 34,16 | 33,15 | 34,11 | 2,39% | 812.562,00 |
| 15.03.2024 | 34,02 | 34,53 | 33,22 | 33,32 | -2,98% | 1.577.785,00 |
| 14.03.2024 | 36,07 | 36,72 | 34,15 | 34,34 | -4,48% | 1.580.608,00 |
| 13.03.2024 | 34,71 | 36,30 | 34,71 | 35,95 | 3,93% | 1.583.246,00 |
| 12.03.2024 | 33,55 | 34,87 | 33,44 | 34,59 | 3,19% | 1.070.777,00 |
| 11.03.2024 | 33,70 | 34,31 | 33,43 | 33,52 | -0,53% | 725.055,00 |
| 08.03.2024 | 33,75 | 34,62 | 33,16 | 33,70 | 0,36% | 1.048.395,00 |
| 07.03.2024 | 33,10 | 34,00 | 32,62 | 33,58 | 3,04% | 1.095.786,00 |
| 06.03.2024 | 32,76 | 33,51 | 32,26 | 32,59 | 0,43% | 1.485.995,00 |
| 05.03.2024 | 32,84 | 33,13 | 32,07 | 32,45 | -2,79% | 1.528.754,00 |
| 04.03.2024 | 34,00 | 34,20 | 33,27 | 33,38 | -1,77% | 771.972,00 |
| 01.03.2024 | 33,89 | 34,67 | 33,82 | 33,98 | 0,41% | 1.449.461,00 |
| 29.02.2024 | 34,77 | 34,86 | 33,84 | 33,84 | -1,11% | 1.244.791,00 |
| 28.02.2024 | 33,95 | 34,92 | 33,95 | 34,22 | -0,38% | 1.392.354,00 |
| 27.02.2024 | 33,41 | 34,70 | 33,41 | 34,35 | 2,72% | 1.623.868,00 |
| 26.02.2024 | 33,29 | 33,75 | 32,66 | 33,44 | 1,00% | 1.533.424,00 |
| 23.02.2024 | 32,39 | 33,66 | 31,80 | 33,11 | 2,16% | 1.965.858,00 |
| 22.02.2024 | 34,02 | 34,95 | 32,07 | 32,41 | -3,20% | 2.921.218,00 |
| 21.02.2024 | 34,00 | 36,46 | 33,33 | 33,48 | -17,03% | 4.406.105,00 |
| 20.02.2024 | 40,37 | 40,92 | 39,25 | 40,35 | -1,54% | 2.189.664,00 |
| 16.02.2024 | 40,97 | 41,95 | 40,57 | 40,98 | -1,82% | 854.585,00 |
| 15.02.2024 | 41,05 | 41,87 | 40,81 | 41,74 | 1,98% | 1.245.088,00 |
| 14.02.2024 | 40,74 | 41,03 | 40,19 | 40,93 | 2,38% | 573.109,00 |
| 13.02.2024 | 40,21 | 41,39 | 39,41 | 39,98 | -3,48% | 878.654,00 |
| 12.02.2024 | 41,95 | 42,88 | 41,31 | 41,42 | -1,59% | 810.717,00 |
| 09.02.2024 | 40,88 | 42,15 | 40,62 | 42,09 | 4,75% | 996.803,00 |
| 08.02.2024 | 39,34 | 41,10 | 39,13 | 40,18 | 1,49% | 704.022,00 |
| 07.02.2024 | 39,91 | 40,10 | 39,13 | 39,59 | 0,33% | 387.773,00 |
| 06.02.2024 | 39,22 | 39,70 | 38,97 | 39,46 | 1,49% | 437.086,00 |
| 05.02.2024 | 38,89 | 39,17 | 37,86 | 38,88 | -0,49% | 722.289,00 |
| 02.02.2024 | 37,35 | 39,22 | 37,26 | 39,07 | 4,72% | 687.780,00 |
| 01.02.2024 | 38,30 | 38,81 | 37,26 | 37,31 | -1,22% | 704.318,00 |
| 31.01.2024 | 38,27 | 39,08 | 37,63 | 37,77 | -3,00% | 797.090,00 |
| 30.01.2024 | 40,48 | 40,48 | 38,58 | 38,94 | -3,83% | 952.576,00 |
| 29.01.2024 | 38,78 | 40,61 | 38,75 | 40,49 | 4,49% | 791.215,00 |
| 26.01.2024 | 37,43 | 39,54 | 37,30 | 38,75 | 3,89% | 829.739,00 |
| 25.01.2024 | 37,49 | 38,12 | 37,16 | 37,30 | 0,48% | 544.400,00 |
| 24.01.2024 | 38,08 | 38,26 | 36,90 | 37,12 | -0,80% | 442.857,00 |
| 23.01.2024 | 38,55 | 38,55 | 37,21 | 37,42 | -1,53% | 660.403,00 |
| 22.01.2024 | 37,84 | 38,94 | 37,43 | 38,00 | 1,41% | 780.528,00 |
| 19.01.2024 | 38,26 | 38,30 | 37,38 | 37,47 | -1,50% | 976.137,00 |
| 18.01.2024 | 39,30 | 39,30 | 37,53 | 38,04 | -1,63% | 932.770,00 |
| 17.01.2024 | 38,12 | 38,88 | 37,38 | 38,67 | -0,03% | 1.044.101,00 |
| 16.01.2024 | 38,85 | 39,33 | 38,39 | 38,68 | -2,05% | 846.856,00 |
| 12.01.2024 | 39,96 | 41,00 | 39,33 | 39,49 | -1,86% | 585.950,00 |
| 11.01.2024 | 39,30 | 40,43 | 38,57 | 40,24 | 1,98% | 839.257,00 |
| 10.01.2024 | 39,44 | 40,34 | 39,14 | 39,46 | 0,50% | 453.479,00 |
| 09.01.2024 | 38,53 | 39,38 | 38,53 | 39,27 | 0,52% | 424.658,00 |
| 08.01.2024 | 37,72 | 39,30 | 37,72 | 39,06 | 4,58% | 579.912,00 |
| 05.01.2024 | 37,11 | 38,08 | 37,11 | 37,35 | 0,76% | 604.251,00 |
| 04.01.2024 | 36,89 | 37,54 | 36,71 | 37,07 | -0,67% | 715.680,00 |
| 03.01.2024 | 37,56 | 38,42 | 37,05 | 37,32 | -3,54% | 981.086,00 |
| 02.01.2024 | 39,13 | 39,47 | 37,79 | 38,69 | -2,37% | 994.458,00 |
| 29.12.2023 | 40,15 | 40,50 | 39,09 | 39,63 | -1,81% | 691.368,00 |
| 28.12.2023 | 40,50 | 40,72 | 39,98 | 40,36 | -0,69% | 362.220,00 |
| 27.12.2023 | 40,33 | 40,77 | 40,14 | 40,64 | 1,30% | 461.244,00 |
| 26.12.2023 | 40,05 | 40,47 | 39,61 | 40,12 | 0,63% | 498.560,00 |
| 22.12.2023 | 40,50 | 40,88 | 39,57 | 39,87 | -1,26% | 714.779,00 |
| 21.12.2023 | 39,65 | 40,43 | 39,21 | 40,38 | 4,23% | 771.816,00 |
| 20.12.2023 | 40,14 | 40,80 | 38,56 | 38,74 | -3,97% | 979.230,00 |
| 19.12.2023 | 40,48 | 41,50 | 39,28 | 40,34 | 1,20% | 902.888,00 |
| 18.12.2023 | 39,29 | 40,11 | 38,62 | 39,86 | 1,45% | 790.189,00 |
| 15.12.2023 | 38,79 | 39,42 | 37,51 | 39,29 | 1,50% | 1.630.146,00 |
| 14.12.2023 | 37,43 | 38,90 | 37,37 | 38,71 | 4,96% | 1.518.483,00 |
| 13.12.2023 | 35,22 | 36,98 | 35,09 | 36,88 | 5,16% | 1.329.648,00 |
| 12.12.2023 | 35,49 | 35,50 | 34,78 | 35,07 | -1,14% | 627.683,00 |
| 11.12.2023 | 34,00 | 35,64 | 33,46 | 35,48 | 3,88% | 1.469.772,00 |
| 08.12.2023 | 34,01 | 35,03 | 33,82 | 34,15 | -0,87% | 1.542.116,00 |
| 07.12.2023 | 35,00 | 35,14 | 34,32 | 34,45 | -2,85% | 915.557,00 |
| 06.12.2023 | 36,81 | 37,24 | 35,46 | 35,46 | -3,01% | 828.391,00 |
| 05.12.2023 | 35,98 | 37,48 | 35,93 | 36,56 | 0,27% | 1.045.830,00 |
| 04.12.2023 | 35,90 | 37,13 | 35,80 | 36,46 | -0,16% | 1.808.266,00 |
| 01.12.2023 | 34,33 | 36,83 | 34,33 | 36,52 | 6,63% | 2.962.133,00 |