1,090€
2,83%
Echtzeit-Aktienkurs GLIMPSE GROUP INC. -,001
Bid:
Ask:
Aktienkurse zur GLIMPSE GROUP INC. -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,06 | 1,09 | 1,02 | 1,07 | 0,94% | - |
| 16.05.2024 | 1,04 | 1,07 | 0,99 | 1,06 | 1,92% | - |
| 15.05.2024 | 1,08 | 1,35 | 1,03 | 1,04 | -3,26% | - |
| 14.05.2024 | 1,09 | 1,15 | 1,00 | 1,08 | -0,46% | - |
| 13.05.2024 | 1,06 | 1,11 | 1,06 | 1,08 | 0,00% | - |
| 10.05.2024 | 1,08 | 1,11 | 1,06 | 1,08 | 1,89% | - |
| 09.05.2024 | 1,03 | 1,13 | 1,03 | 1,06 | 0,00% | - |
| 08.05.2024 | 1,10 | 1,14 | 1,05 | 1,06 | -4,50% | - |
| 07.05.2024 | 1,09 | 1,14 | 1,05 | 1,11 | 1,83% | - |
| 06.05.2024 | 1,06 | 1,16 | 1,04 | 1,09 | 1,87% | - |
| 03.05.2024 | 1,11 | 1,13 | 1,06 | 1,07 | -0,93% | - |
| 02.05.2024 | 1,09 | 1,12 | 1,03 | 1,08 | -0,92% | - |
| 30.04.2024 | 1,05 | 1,12 | 1,05 | 1,09 | 4,81% | - |
| 29.04.2024 | 1,04 | 1,08 | 1,02 | 1,04 | 0,48% | - |
| 26.04.2024 | 1,04 | 1,10 | 1,01 | 1,04 | -1,43% | - |
| 25.04.2024 | 1,08 | 1,10 | 1,04 | 1,05 | -1,87% | - |
| 24.04.2024 | 1,03 | 1,09 | 1,03 | 1,07 | 2,88% | - |
| 23.04.2024 | 1,01 | 1,09 | 1,01 | 1,04 | 0,00% | - |
| 22.04.2024 | 1,03 | 1,05 | 1,01 | 1,04 | 0,48% | - |
| 19.04.2024 | 1,08 | 1,11 | 1,03 | 1,04 | -5,48% | - |
| 18.04.2024 | 1,08 | 1,10 | 0,96 | 1,10 | 0,00% | - |
| 17.04.2024 | 1,12 | 1,13 | 1,09 | 1,10 | -1,79% | - |
| 16.04.2024 | 1,10 | 1,14 | 1,09 | 1,12 | 3,24% | - |
| 15.04.2024 | 1,10 | 1,13 | 1,05 | 1,08 | -4,42% | - |
| 12.04.2024 | 1,15 | 1,17 | 1,12 | 1,13 | -0,88% | - |
| 11.04.2024 | 1,12 | 1,19 | 1,10 | 1,14 | 4,59% | - |
| 10.04.2024 | 1,16 | 1,17 | 1,09 | 1,09 | -5,22% | - |
| 09.04.2024 | 1,14 | 1,17 | 1,14 | 1,15 | 0,88% | - |
| 08.04.2024 | 1,14 | 1,17 | 1,12 | 1,14 | -1,30% | - |
| 05.04.2024 | 1,10 | 1,16 | 1,09 | 1,16 | 4,05% | - |
| 04.04.2024 | 1,13 | 1,16 | 1,10 | 1,11 | -1,77% | - |
| 03.04.2024 | 1,08 | 1,14 | 1,07 | 1,13 | 2,73% | - |
| 02.04.2024 | 1,04 | 1,15 | 1,04 | 1,10 | 4,76% | - |
| 28.03.2024 | 1,08 | 1,09 | 1,05 | 1,05 | -0,94% | - |
| 27.03.2024 | 1,12 | 1,15 | 1,06 | 1,06 | -4,07% | - |
| 26.03.2024 | 1,10 | 1,14 | 1,09 | 1,11 | 0,45% | - |
| 25.03.2024 | 1,10 | 1,14 | 1,10 | 1,10 | -0,90% | - |
| 22.03.2024 | 1,13 | 1,15 | 1,10 | 1,11 | -1,33% | - |
| 21.03.2024 | 1,15 | 1,20 | 1,12 | 1,13 | -2,17% | - |
| 20.03.2024 | 1,15 | 1,21 | 1,12 | 1,15 | -1,71% | - |
| 19.03.2024 | 1,14 | 1,21 | 1,08 | 1,17 | 0,86% | - |
| 18.03.2024 | 1,12 | 1,21 | 1,09 | 1,16 | 2,65% | - |
| 15.03.2024 | 1,18 | 1,20 | 1,07 | 1,13 | -2,59% | - |
| 14.03.2024 | 1,15 | 1,21 | 1,15 | 1,16 | -2,52% | - |
| 13.03.2024 | 1,17 | 1,21 | 1,16 | 1,19 | 0,00% | - |
| 12.03.2024 | 1,23 | 1,26 | 1,17 | 1,19 | -3,64% | - |
| 11.03.2024 | 1,30 | 1,34 | 1,24 | 1,24 | -5,73% | - |
| 08.03.2024 | 1,30 | 1,37 | 1,27 | 1,31 | 0,77% | - |
| 07.03.2024 | 1,30 | 1,35 | 1,29 | 1,30 | -0,76% | - |
| 06.03.2024 | 1,33 | 1,34 | 1,27 | 1,31 | 0,00% | - |
| 05.03.2024 | 1,27 | 1,34 | 1,26 | 1,31 | 2,34% | - |
| 04.03.2024 | 1,32 | 1,34 | 1,27 | 1,28 | -3,76% | - |
| 01.03.2024 | 1,42 | 1,46 | 1,31 | 1,33 | -6,99% | - |
| 29.02.2024 | 1,47 | 1,49 | 1,42 | 1,43 | -2,72% | - |
| 28.02.2024 | 1,47 | 1,55 | 1,42 | 1,47 | -1,34% | - |
| 27.02.2024 | 1,35 | 1,53 | 1,32 | 1,49 | 10,37% | - |
| 26.02.2024 | 1,37 | 1,45 | 1,31 | 1,35 | -0,37% | - |
| 23.02.2024 | 1,36 | 1,44 | 1,32 | 1,36 | 0,00% | - |
| 22.02.2024 | 1,28 | 1,39 | 1,28 | 1,36 | 6,27% | - |
| 21.02.2024 | 1,30 | 1,31 | 1,26 | 1,28 | -2,30% | - |
| 20.02.2024 | 1,41 | 1,41 | 1,27 | 1,31 | -7,45% | - |
| 19.02.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 16.02.2024 | 1,27 | 1,50 | 1,13 | 1,41 | 11,90% | - |
| 15.02.2024 | 1,13 | 1,28 | 1,13 | 1,26 | 11,50% | - |
| 14.02.2024 | 1,05 | 1,23 | 1,05 | 1,13 | 7,11% | - |
| 13.02.2024 | 1,13 | 1,16 | 1,05 | 1,06 | -7,46% | - |
| 12.02.2024 | 1,13 | 1,23 | 1,13 | 1,14 | 0,00% | - |
| 09.02.2024 | 1,10 | 1,19 | 1,10 | 1,14 | 2,70% | - |
| 08.02.2024 | 1,08 | 1,14 | 1,05 | 1,11 | 1,83% | - |
| 07.02.2024 | 1,08 | 1,11 | 1,07 | 1,09 | 0,46% | - |
| 06.02.2024 | 1,13 | 1,16 | 1,07 | 1,09 | -4,41% | - |
| 05.02.2024 | 1,14 | 1,18 | 1,11 | 1,14 | 0,44% | - |
| 02.02.2024 | 1,03 | 1,18 | 1,03 | 1,13 | 7,62% | - |
| 01.02.2024 | 1,06 | 1,14 | 1,04 | 1,05 | -1,87% | - |
| 31.01.2024 | 1,16 | 1,21 | 1,07 | 1,07 | -6,96% | - |
| 30.01.2024 | 1,25 | 1,25 | 1,15 | 1,15 | -5,74% | - |
| 29.01.2024 | 1,22 | 1,27 | 1,19 | 1,22 | 0,41% | - |
| 26.01.2024 | 1,19 | 1,26 | 1,15 | 1,22 | 2,10% | - |
| 25.01.2024 | 1,20 | 1,22 | 1,18 | 1,19 | 0,00% | - |
| 24.01.2024 | 1,19 | 1,22 | 1,18 | 1,19 | -0,42% | - |
| 23.01.2024 | 1,17 | 1,22 | 1,17 | 1,20 | 0,84% | - |
| 22.01.2024 | 1,16 | 1,22 | 1,14 | 1,19 | 6,76% | - |
| 19.01.2024 | 1,19 | 1,20 | 1,07 | 1,11 | -7,50% | - |
| 18.01.2024 | 1,13 | 1,24 | 1,13 | 1,20 | 7,14% | - |
| 17.01.2024 | 1,25 | 1,26 | 1,12 | 1,12 | -9,68% | - |
| 16.01.2024 | 1,25 | 1,34 | 1,22 | 1,24 | -0,80% | - |
| 15.01.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 1,21% | - |
| 12.01.2024 | 1,21 | 1,25 | 1,16 | 1,24 | 1,23% | - |
| 11.01.2024 | 1,40 | 1,42 | 1,21 | 1,22 | -12,23% | - |
| 10.01.2024 | 1,52 | 1,52 | 1,39 | 1,39 | -8,25% | - |
| 09.01.2024 | 1,44 | 1,58 | 1,35 | 1,52 | 4,84% | - |
| 08.01.2024 | 1,10 | 1,51 | 1,10 | 1,45 | 32,57% | - |
| 05.01.2024 | 1,07 | 1,12 | 1,05 | 1,09 | 0,46% | - |
| 04.01.2024 | 1,05 | 1,09 | 1,03 | 1,09 | 5,34% | - |
| 03.01.2024 | 1,05 | 1,07 | 1,01 | 1,03 | -2,83% | - |
| 02.01.2024 | 1,04 | 1,10 | 1,02 | 1,06 | 1,92% | - |
| 29.12.2023 | 1,05 | 1,07 | 1,04 | 1,04 | 0,48% | - |
| 28.12.2023 | 1,08 | 1,09 | 1,03 | 1,04 | -3,27% | - |
| 27.12.2023 | 1,07 | 1,11 | 1,05 | 1,07 | -1,83% | - |
| 22.12.2023 | 1,05 | 1,12 | 0,97 | 1,09 | 4,81% | - |