Echtzeit-Aktienkurs GLU Mobile Inc.
Bid:
Ask:
Aktienkurse zur GLU Mobile Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,49 | 12,49 | 12,45 | 12,48 | -0,28% | - |
| 25.02.2021 | 12,54 | 12,54 | 12,52 | 12,52 | -0,08% | - |
| 24.02.2021 | 12,56 | 12,60 | 0,00 | 12,53 | -0,40% | - |
| 23.02.2021 | 12,69 | 12,69 | 0,00 | 12,58 | -0,32% | - |
| 22.02.2021 | 12,59 | 12,68 | 12,58 | 12,62 | -0,39% | - |
| 19.02.2021 | 12,69 | 12,74 | 12,67 | 12,67 | -0,12% | - |
| 18.02.2021 | 12,65 | 12,70 | 12,63 | 12,68 | 0,12% | - |
| 17.02.2021 | 12,63 | 12,74 | 12,63 | 12,67 | 0,36% | - |
| 16.02.2021 | 12,72 | 12,73 | 12,62 | 12,62 | -1,41% | - |
| 12.02.2021 | 12,65 | 12,95 | 12,63 | 12,80 | 1,79% | - |
| 11.02.2021 | 12,57 | 12,59 | 12,55 | 12,58 | -0,08% | - |
| 10.02.2021 | 12,57 | 12,64 | 12,55 | 12,59 | -0,63% | - |
| 09.02.2021 | 12,53 | 12,74 | 12,52 | 12,67 | 34,95% | - |
| 08.02.2021 | 9,26 | 9,39 | 9,07 | 9,39 | 2,12% | - |
| 05.02.2021 | 9,03 | 9,22 | 9,03 | 9,19 | 1,94% | - |
| 04.02.2021 | 9,02 | 9,02 | 9,02 | 9,02 | 0,33% | - |
| 03.02.2021 | 8,94 | 9,06 | 8,91 | 8,99 | -1,16% | - |
| 02.02.2021 | 9,09 | 9,09 | 9,09 | 9,09 | 1,91% | - |
| 01.02.2021 | 8,92 | 8,97 | 8,79 | 8,92 | 1,19% | - |
| 29.01.2021 | 9,04 | 9,04 | 8,78 | 8,82 | -2,54% | - |
| 28.01.2021 | 9,43 | 9,50 | 9,05 | 9,05 | -1,09% | - |
| 27.01.2021 | 9,45 | 9,50 | 9,10 | 9,15 | -4,39% | - |
| 26.01.2021 | 9,32 | 9,59 | 9,30 | 9,57 | 4,59% | - |
| 25.01.2021 | 9,15 | 9,15 | 9,15 | 9,15 | -7,86% | - |
| 22.01.2021 | 9,68 | 9,93 | 9,68 | 9,93 | 3,22% | - |
| 21.01.2021 | 9,62 | 9,62 | 9,62 | 9,62 | -0,72% | - |
| 20.01.2021 | 9,69 | 9,73 | 9,58 | 9,69 | 1,57% | - |
| 19.01.2021 | 9,30 | 9,73 | 9,22 | 9,54 | 6,06% | - |
| 15.01.2021 | 9,32 | 9,38 | 8,96 | 8,99 | -5,02% | - |
| 14.01.2021 | 9,44 | 9,48 | 9,20 | 9,47 | 3,61% | - |
| 13.01.2021 | 9,08 | 9,37 | 9,02 | 9,14 | 5,79% | - |
| 12.01.2021 | 8,75 | 8,79 | 8,53 | 8,64 | -1,88% | - |
| 11.01.2021 | 8,81 | 8,90 | 8,69 | 8,80 | -2,06% | - |
| 08.01.2021 | 9,09 | 9,20 | 8,93 | 8,99 | -2,60% | - |
| 07.01.2021 | 9,08 | 9,24 | 9,01 | 9,23 | 3,59% | - |
| 06.01.2021 | 9,20 | 9,23 | 8,85 | 8,91 | -2,46% | - |
| 05.01.2021 | 9,04 | 9,22 | 9,04 | 9,13 | 2,64% | - |
| 04.01.2021 | 9,04 | 9,05 | 8,74 | 8,90 | -1,33% | - |
| 31.12.2020 | 9,11 | 9,12 | 8,94 | 9,02 | -1,21% | - |
| 30.12.2020 | 9,24 | 9,26 | 9,07 | 9,13 | -0,76% | - |
| 29.12.2020 | 9,45 | 9,49 | 9,15 | 9,20 | -2,49% | - |
| 28.12.2020 | 9,51 | 9,65 | 9,41 | 9,43 | -2,88% | - |
| 24.12.2020 | 9,71 | 9,94 | 9,44 | 9,71 | 0,57% | - |
| 23.12.2020 | 9,58 | 9,78 | 9,58 | 9,66 | 0,68% | - |
| 22.12.2020 | 9,53 | 9,64 | 9,42 | 9,59 | 0,26% | - |
| 21.12.2020 | 9,37 | 9,60 | 9,36 | 9,57 | -0,78% | - |
| 18.12.2020 | 9,82 | 9,84 | 9,54 | 9,64 | -2,68% | - |
| 17.12.2020 | 9,79 | 9,92 | 9,73 | 9,91 | 3,02% | - |
| 16.12.2020 | 9,68 | 9,77 | 9,50 | 9,62 | 1,48% | - |
| 15.12.2020 | 9,28 | 9,49 | 9,17 | 9,48 | 4,75% | - |
| 14.12.2020 | 9,14 | 9,16 | 8,87 | 9,05 | -1,58% | - |
| 11.12.2020 | 9,05 | 9,23 | 8,94 | 9,19 | 1,38% | - |
| 10.12.2020 | 9,22 | 9,24 | 8,99 | 9,07 | -0,98% | - |
| 09.12.2020 | 9,46 | 9,51 | 9,10 | 9,16 | -1,98% | - |
| 08.12.2020 | 9,50 | 9,65 | 9,34 | 9,34 | -1,89% | - |
| 07.12.2020 | 9,54 | 9,59 | 9,32 | 9,52 | 1,49% | - |
| 04.12.2020 | 9,65 | 9,86 | 9,38 | 9,38 | -2,14% | - |
| 03.12.2020 | 9,94 | 9,94 | 9,55 | 9,59 | -1,29% | - |
| 02.12.2020 | 9,97 | 10,07 | 9,65 | 9,71 | -3,72% | - |
| 01.12.2020 | 10,09 | 10,11 | 9,90 | 10,09 | -0,64% | - |
| 30.11.2020 | 9,93 | 10,16 | 9,65 | 10,15 | 3,57% | - |
| 27.11.2020 | 9,80 | 10,20 | 9,75 | 9,80 | 3,10% | - |
| 25.11.2020 | 9,46 | 9,61 | 9,34 | 9,51 | -0,52% | - |
| 24.11.2020 | 9,50 | 9,65 | 9,48 | 9,56 | 0,16% | - |
| 23.11.2020 | 9,48 | 9,76 | 9,46 | 9,54 | -0,88% | - |
| 20.11.2020 | 9,29 | 9,92 | 9,29 | 9,63 | 6,00% | - |
| 19.11.2020 | 8,75 | 9,16 | 8,73 | 9,08 | 4,49% | - |
| 18.11.2020 | 8,66 | 8,81 | 8,66 | 8,69 | -1,42% | - |
| 17.11.2020 | 8,74 | 8,95 | 8,73 | 8,82 | 1,03% | - |
| 16.11.2020 | 8,52 | 8,73 | 8,47 | 8,73 | 0,93% | - |
| 13.11.2020 | 8,60 | 8,67 | 8,45 | 8,65 | 1,29% | - |
| 12.11.2020 | 8,49 | 8,63 | 8,38 | 8,54 | 5,18% | - |
| 11.11.2020 | 8,12 | 8,12 | 8,12 | 8,12 | 0,37% | - |
| 10.11.2020 | 7,76 | 8,13 | 0,00 | 8,09 | 2,08% | - |
| 09.11.2020 | 0,00 | 8,76 | 0,00 | 7,92 | -10,05% | - |
| 06.11.2020 | 8,89 | 8,95 | 8,21 | 8,81 | 28,07% | - |
| 05.11.2020 | 6,93 | 7,27 | 6,86 | 6,88 | -7,41% | - |
| 04.11.2020 | 7,40 | 7,54 | 0,00 | 7,43 | 3,05% | - |
| 03.11.2020 | 7,19 | 7,27 | 7,15 | 7,21 | 2,13% | - |
| 02.11.2020 | 7,21 | 7,22 | 6,97 | 7,06 | -1,26% | - |
| 30.10.2020 | 7,19 | 7,28 | 0,00 | 7,15 | -2,86% | - |
| 29.10.2020 | 7,54 | 7,58 | 7,31 | 7,36 | -1,47% | - |
| 28.10.2020 | 7,59 | 7,61 | 7,40 | 7,47 | -4,11% | - |
| 27.10.2020 | 7,79 | 7,79 | 7,79 | 7,79 | 0,65% | - |
| 26.10.2020 | 7,93 | 7,93 | 7,66 | 7,74 | -2,40% | - |
| 23.10.2020 | 8,07 | 8,07 | 7,89 | 7,93 | 0,13% | - |
| 22.10.2020 | 7,81 | 8,01 | 7,66 | 7,92 | 1,28% | - |
| 21.10.2020 | 7,79 | 7,96 | 7,75 | 7,82 | 2,09% | - |
| 20.10.2020 | 7,62 | 7,82 | 7,55 | 7,66 | 0,92% | - |
| 19.10.2020 | 0,00 | 7,89 | 0,00 | 7,59 | -3,62% | - |
| 16.10.2020 | 8,03 | 8,08 | 7,87 | 7,87 | -2,18% | - |
| 15.10.2020 | 8,17 | 8,17 | 8,01 | 8,05 | -1,95% | - |
| 14.10.2020 | 8,22 | 8,31 | 8,01 | 8,21 | -0,85% | - |
| 13.10.2020 | 8,21 | 8,31 | 8,11 | 8,28 | 1,47% | - |
| 12.10.2020 | 7,88 | 8,16 | 7,86 | 8,16 | 3,82% | - |
| 09.10.2020 | 7,86 | 8,10 | 7,85 | 7,86 | 1,16% | - |
| 08.10.2020 | 7,79 | 7,92 | 7,74 | 7,77 | -0,13% | - |
| 07.10.2020 | 7,75 | 7,82 | 7,61 | 7,78 | -0,64% | - |
| 06.10.2020 | 7,77 | 7,97 | 7,68 | 7,83 | 2,49% | - |
| 05.10.2020 | 7,64 | 7,64 | 7,63 | 7,64 | 2,00% | - |