1,015€
-0,49%
Echtzeit-Aktienkurs The Glimpse Group Inc.
Bid:
Ask:
Aktienkurse zur The Glimpse Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,93% | - |
| 22.04.2024 | 1,02 | 1,05 | 0,97 | 1,04 | 0,00% | - |
| 19.04.2024 | 1,08 | 1,13 | 1,01 | 1,04 | -5,48% | - |
| 18.04.2024 | 1,07 | 1,11 | 0,96 | 1,10 | 0,00% | - |
| 17.04.2024 | 1,12 | 1,13 | 1,09 | 1,10 | -1,79% | - |
| 16.04.2024 | 1,11 | 1,14 | 1,09 | 1,12 | 1,83% | - |
| 15.04.2024 | 1,09 | 1,14 | 1,05 | 1,10 | -1,79% | - |
| 12.04.2024 | 1,13 | 1,17 | 1,12 | 1,12 | -2,19% | - |
| 11.04.2024 | 1,10 | 1,18 | 1,10 | 1,14 | 3,64% | - |
| 10.04.2024 | 1,15 | 1,20 | 1,09 | 1,10 | -3,93% | - |
| 09.04.2024 | 1,14 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 08.04.2024 | 1,13 | 1,17 | 1,12 | 1,15 | -0,87% | - |
| 05.04.2024 | 1,11 | 1,16 | 1,10 | 1,16 | 3,59% | - |
| 04.04.2024 | 1,13 | 1,16 | 1,11 | 1,12 | -1,33% | - |
| 03.04.2024 | 1,08 | 1,17 | 1,07 | 1,13 | 2,73% | - |
| 02.04.2024 | 1,12 | 1,16 | 1,08 | 1,10 | -3,51% | - |
| 28.03.2024 | 1,03 | 1,15 | 1,03 | 1,14 | 0,44% | - |
| 27.03.2024 | 1,09 | 1,17 | 1,05 | 1,14 | 2,25% | - |
| 26.03.2024 | 1,08 | 1,14 | 1,08 | 1,11 | -4,31% | - |
| 25.03.2024 | 1,08 | 1,25 | 1,08 | 1,16 | 3,11% | - |
| 22.03.2024 | 1,11 | 1,19 | 1,07 | 1,13 | 0,63% | - |
| 21.03.2024 | 1,16 | 1,25 | 1,12 | 1,12 | 0,72% | - |
| 20.03.2024 | 1,17 | 1,21 | 1,10 | 1,11 | -7,11% | - |
| 19.03.2024 | 1,18 | 1,21 | 1,08 | 1,20 | 7,17% | - |
| 18.03.2024 | 1,14 | 1,25 | 1,09 | 1,12 | -5,91% | - |
| 15.03.2024 | 1,13 | 1,20 | 1,07 | 1,19 | 1,72% | - |
| 14.03.2024 | 1,19 | 1,24 | 1,11 | 1,17 | -2,10% | - |
| 13.03.2024 | 1,20 | 1,32 | 1,15 | 1,19 | -5,18% | - |
| 12.03.2024 | 1,23 | 1,34 | 1,17 | 1,26 | 11,06% | - |
| 11.03.2024 | 1,28 | 1,38 | 1,13 | 1,13 | -13,74% | - |
| 08.03.2024 | 1,29 | 1,38 | 1,28 | 1,31 | 1,16% | - |
| 07.03.2024 | 1,30 | 1,35 | 1,30 | 1,30 | -1,52% | - |
| 06.03.2024 | 1,31 | 1,34 | 1,21 | 1,32 | 0,38% | - |
| 05.03.2024 | 1,25 | 1,33 | 1,25 | 1,31 | 2,75% | - |
| 04.03.2024 | 1,30 | 1,34 | 1,27 | 1,28 | -3,77% | - |
| 01.03.2024 | 1,41 | 1,46 | 1,26 | 1,33 | -7,99% | - |
| 29.02.2024 | 1,45 | 1,49 | 1,42 | 1,44 | -2,37% | - |
| 28.02.2024 | 1,47 | 1,55 | 1,42 | 1,48 | 1,03% | 2.000,00 |
| 27.02.2024 | 1,33 | 1,58 | 1,32 | 1,46 | 8,15% | - |
| 26.02.2024 | 1,34 | 1,45 | 1,32 | 1,35 | 0,00% | - |
| 23.02.2024 | 1,36 | 1,43 | 1,32 | 1,35 | 0,00% | - |
| 22.02.2024 | 1,29 | 1,39 | 1,29 | 1,35 | 5,88% | - |
| 21.02.2024 | 1,28 | 1,36 | 1,26 | 1,28 | -3,04% | - |
| 20.02.2024 | 1,41 | 1,41 | 1,27 | 1,32 | -6,74% | - |
| 19.02.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 1,08% | - |
| 16.02.2024 | 1,26 | 1,50 | 1,13 | 1,40 | 10,71% | - |
| 15.02.2024 | 1,11 | 1,28 | 1,11 | 1,26 | 11,50% | - |
| 14.02.2024 | 1,03 | 1,14 | 1,03 | 1,13 | 6,60% | - |
| 13.02.2024 | 1,12 | 1,17 | 1,04 | 1,06 | -6,61% | - |
| 12.02.2024 | 1,11 | 1,24 | 1,11 | 1,14 | 0,89% | - |
| 09.02.2024 | 1,11 | 1,20 | 1,11 | 1,13 | 1,35% | - |
| 08.02.2024 | 1,06 | 1,14 | 1,05 | 1,11 | 1,83% | - |
| 07.02.2024 | 1,06 | 1,12 | 1,06 | 1,09 | 0,46% | - |
| 06.02.2024 | 1,12 | 1,16 | 1,07 | 1,09 | -4,41% | - |
| 05.02.2024 | 1,12 | 1,19 | 1,09 | 1,14 | -2,16% | - |
| 02.02.2024 | 1,03 | 1,18 | 1,03 | 1,16 | 9,95% | - |
| 01.02.2024 | 1,07 | 1,21 | 1,04 | 1,06 | -0,94% | - |
| 31.01.2024 | 1,15 | 1,21 | 1,07 | 1,07 | -7,39% | - |
| 30.01.2024 | 1,25 | 1,25 | 1,15 | 1,15 | -5,74% | - |
| 29.01.2024 | 1,23 | 1,36 | 1,19 | 1,22 | 0,83% | - |
| 26.01.2024 | 1,19 | 1,26 | 1,15 | 1,21 | 1,26% | - |
| 25.01.2024 | 1,19 | 1,22 | 1,18 | 1,20 | 0,42% | - |
| 24.01.2024 | 1,20 | 1,21 | 1,18 | 1,19 | -0,42% | - |
| 23.01.2024 | 1,16 | 1,22 | 1,16 | 1,20 | 0,84% | - |
| 22.01.2024 | 1,15 | 1,22 | 1,14 | 1,19 | 4,41% | - |
| 19.01.2024 | 1,17 | 1,29 | 1,07 | 1,14 | -5,02% | - |
| 18.01.2024 | 1,14 | 1,27 | 1,13 | 1,20 | 6,70% | - |
| 17.01.2024 | 1,23 | 1,39 | 1,12 | 1,12 | -10,04% | - |
| 16.01.2024 | 1,25 | 1,35 | 1,22 | 1,25 | -0,40% | - |
| 15.01.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 1,21% | - |
| 12.01.2024 | 1,22 | 1,25 | 0,89 | 1,24 | 2,07% | - |
| 11.01.2024 | 1,39 | 1,41 | 1,21 | 1,21 | -13,26% | - |
| 10.01.2024 | 1,49 | 1,52 | 1,39 | 1,40 | -7,92% | - |
| 09.01.2024 | 1,45 | 1,58 | 1,35 | 1,52 | 1,68% | - |
| 08.01.2024 | 1,08 | 1,51 | 1,08 | 1,49 | 36,70% | - |
| 05.01.2024 | 1,05 | 1,12 | 1,05 | 1,09 | 0,46% | - |
| 04.01.2024 | 1,04 | 1,11 | 1,03 | 1,09 | 4,83% | - |
| 03.01.2024 | 1,04 | 1,07 | 1,01 | 1,04 | -2,36% | - |
| 02.01.2024 | 1,01 | 1,10 | 1,01 | 1,06 | 1,92% | - |
| 29.12.2023 | 1,04 | 1,07 | 1,04 | 1,04 | 0,48% | - |
| 28.12.2023 | 1,09 | 1,09 | 1,03 | 1,04 | -3,27% | - |
| 27.12.2023 | 1,08 | 1,11 | 0,78 | 1,07 | -1,83% | - |
| 22.12.2023 | 1,06 | 1,12 | 0,98 | 1,09 | 4,81% | - |
| 21.12.2023 | 1,07 | 1,09 | 1,00 | 1,04 | -1,89% | - |
| 20.12.2023 | 1,08 | 1,16 | 1,06 | 1,06 | -4,07% | - |
| 19.12.2023 | 1,17 | 1,17 | 1,08 | 1,11 | -4,74% | - |
| 18.12.2023 | 1,15 | 1,20 | 1,10 | 1,16 | 0,00% | - |
| 15.12.2023 | 1,10 | 1,18 | 1,09 | 1,16 | 5,45% | - |
| 14.12.2023 | 1,04 | 1,12 | 1,02 | 1,10 | 3,77% | - |
| 13.12.2023 | 1,32 | 1,33 | 1,02 | 1,06 | -20,00% | - |
| 12.12.2023 | 1,21 | 1,34 | 1,21 | 1,33 | 7,29% | - |
| 11.12.2023 | 1,25 | 1,25 | 1,17 | 1,24 | 0,00% | - |
| 08.12.2023 | 1,21 | 1,25 | 1,14 | 1,24 | 3,35% | - |
| 07.12.2023 | 1,22 | 1,28 | 1,20 | 1,20 | -2,05% | - |
| 06.12.2023 | 1,24 | 1,31 | 1,22 | 1,22 | -1,61% | - |
| 05.12.2023 | 1,26 | 1,33 | 1,24 | 1,24 | -4,62% | - |
| 04.12.2023 | 1,23 | 1,33 | 1,23 | 1,30 | 11,11% | - |
| 01.12.2023 | 1,19 | 1,35 | 1,17 | 1,17 | -1,27% | - |
| 30.11.2023 | 1,22 | 1,27 | 1,18 | 1,19 | -4,05% | - |
| 29.11.2023 | 1,26 | 1,36 | 1,22 | 1,24 | -4,26% | - |