Global-e Online Ltd. GLBE
NASDAQ · Vereinigte Staaten · Einzelhandel
$39,73-0,33 (-0,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $39,73 | -0,82 % | $40,11 | $40,47 | $39,63 | 1,40M |
| 2026-09-29 | $40,06 | +1,99 % | $39,07 | $40,12 | $38,89 | 1,67M |
| 2026-09-28 | $39,28 | -2,22 % | $39,55 | $40,37 | $38,42 | 1,71M |
| 2026-09-25 | $40,17 | -1,74 % | $41,35 | $41,35 | $39,94 | 1,34M |
| 2026-09-24 | $40,88 | -0,87 % | $41,24 | $42,30 | $40,42 | 1,52M |
| 2026-09-23 | $41,24 | -0,75 % | $41,55 | $42,10 | $40,63 | 1,68M |
| 2026-09-22 | $41,55 | +4,69 % | $40,00 | $42,39 | $39,89 | 2,11M |
| 2026-09-21 | $39,69 | +4,34 % | $38,38 | $39,86 | $38,17 | 1,86M |
| 2026-09-18 | $38,04 | -0,89 % | $38,02 | $38,36 | $37,50 | 2,16M |
| 2026-09-17 | $38,38 | +3,93 % | $37,26 | $38,60 | $36,88 | 1,51M |
| 2026-09-16 | $36,93 | +1,23 % | $36,45 | $37,24 | $36,14 | 3,03M |
| 2026-09-15 | $36,48 | -2,69 % | $36,92 | $37,54 | $36,30 | 1,52M |
| 2026-09-14 | $37,49 | +0,83 % | $37,18 | $38,10 | $37,18 | 1,71M |
| 2026-09-11 | $37,18 | +1,86 % | $36,99 | $37,41 | $36,75 | 1,74M |
| 2026-09-10 | $36,50 | +1,08 % | $35,57 | $36,65 | $35,53 | 1,05M |
| 2026-09-09 | $36,11 | -2,22 % | $36,73 | $36,99 | $35,91 | 1,09M |
| 2026-09-08 | $36,93 | -3,75 % | $37,89 | $37,97 | $36,36 | 1,08M |
| 2026-09-04 | $38,37 | +0,21 % | $37,99 | $38,76 | $37,40 | 899,50K |
| 2026-09-03 | $38,29 | -1,31 % | $38,99 | $39,67 | $38,04 | 1,22M |
| 2026-09-02 | $38,80 | +4,89 % | $36,97 | $38,94 | $36,80 | 1,80M |
| 2026-09-01 | $36,99 | -0,96 % | $37,77 | $37,82 | $36,89 | 1,39M |
| 2026-08-31 | $37,35 | -6,51 % | $39,66 | $39,95 | $37,03 | 2,06M |
| 2026-08-28 | $39,95 | +1,16 % | $39,67 | $40,18 | $39,01 | 923,60K |
| 2026-08-27 | $39,49 | +0,92 % | $39,25 | $39,82 | $38,97 | 604,50K |
| 2026-08-26 | $39,13 | -0,76 % | $39,29 | $39,57 | $38,80 | 593,60K |
| 2026-08-25 | $39,43 | -1,08 % | $39,60 | $40,38 | $38,96 | 838,70K |
| 2026-08-24 | $39,86 | -1,70 % | $40,52 | $40,99 | $39,68 | 983,10K |
| 2026-08-21 | $40,55 | -0,59 % | $41,23 | $41,23 | $40,23 | 840,80K |
| 2026-08-20 | $40,79 | -1,09 % | $40,86 | $41,20 | $40,19 | 796,30K |
| 2026-08-19 | $41,24 | -0,17 % | $41,29 | $42,33 | $41,10 | 982,30K |
| 2026-08-18 | $41,31 | +0,32 % | $41,32 | $41,86 | $40,96 | 914,20K |
| 2026-08-17 | $41,18 | -2,79 % | $42,08 | $42,30 | $40,79 | 1,28M |
| 2026-08-14 | $42,36 | +0,40 % | $42,00 | $42,74 | $41,36 | 1,58M |
| 2026-08-13 | $42,19 | +4,04 % | $41,37 | $42,34 | $40,38 | 1,59M |
| 2026-08-12 | $40,55 | -0,76 % | $41,06 | $43,99 | $39,65 | 3,68M |
| 2026-08-11 | $40,86 | -0,70 % | $41,08 | $41,42 | $39,92 | 2,75M |
| 2026-08-10 | $41,15 | -2,76 % | $41,07 | $42,15 | $40,88 | 3,00M |
| 2026-08-07 | $42,32 | +3,17 % | $41,50 | $42,51 | $41,22 | 1,23M |
| 2026-08-06 | $41,02 | -1,32 % | $40,97 | $41,20 | $40,46 | 1,18M |
| 2026-08-05 | $41,57 | +0,10 % | $42,11 | $42,38 | $41,10 | 1,33M |
| 2026-08-04 | $41,53 | +3,31 % | $40,44 | $41,57 | $40,31 | 1,02M |
| 2026-08-03 | $40,20 | +2,26 % | $39,92 | $40,77 | $39,58 | 1,16M |
| 2026-07-31 | $39,31 | -1,40 % | $40,03 | $40,03 | $38,89 | 1,00M |
| 2026-07-30 | $39,87 | -0,97 % | $39,51 | $39,94 | $38,58 | 1,42M |
| 2026-07-29 | $40,26 | +3,50 % | $38,75 | $40,31 | $38,47 | 2,73M |
| 2026-07-28 | $38,90 | +3,02 % | $38,64 | $39,21 | $38,21 | 1,14M |
| 2026-07-27 | $37,76 | +4,28 % | $36,66 | $38,22 | $36,66 | 1,16M |
| 2026-07-24 | $36,21 | +4,96 % | $35,19 | $36,27 | $35,06 | 1,03M |
| 2026-07-23 | $34,50 | -2,95 % | $35,08 | $35,58 | $33,87 | 1,23M |
| 2026-07-22 | $35,55 | -0,59 % | $36,09 | $36,41 | $35,25 | 1,17M |
| 2026-07-21 | $35,76 | -2,24 % | $36,07 | $36,46 | $34,87 | 4,61M |
| 2026-07-20 | $36,58 | -4,04 % | $37,96 | $38,09 | $36,42 | 2,42M |
| 2026-07-17 | $38,12 | -0,60 % | $37,84 | $38,49 | $37,56 | 607,80K |
| 2026-07-16 | $38,35 | -1,62 % | $39,03 | $39,10 | $38,09 | 919,10K |
| 2026-07-15 | $38,98 | +0,59 % | $39,03 | $40,00 | $38,91 | 1,03M |
| 2026-07-14 | $38,75 | +0,18 % | $38,27 | $39,25 | $37,76 | 797,20K |
| 2026-07-13 | $38,68 | +0,52 % | $38,49 | $38,90 | $37,80 | 599,60K |
| 2026-07-10 | $38,48 | +1,69 % | $37,84 | $39,17 | $37,84 | 1,24M |
| 2026-07-09 | $37,84 | +5,17 % | $35,85 | $37,89 | $35,22 | 1,27M |
| 2026-07-08 | $35,98 | -2,55 % | $36,49 | $36,82 | $35,40 | 1,10M |
| 2026-07-07 | $36,92 | -1,05 % | $37,54 | $37,99 | $36,83 | 1,39M |
| 2026-07-06 | $37,31 | +1,25 % | $36,31 | $37,32 | $35,55 | 967,50K |
| 2026-07-02 | $36,85 | +2,85 % | $35,83 | $37,68 | $35,83 | 1,51M |
| 2026-07-01 | $35,83 | +3,17 % | $35,14 | $36,26 | $35,00 | 1,74M |
| 2026-06-30 | $34,73 | -2,74 % | $35,35 | $36,04 | $34,46 | 1,82M |
| 2026-06-29 | $35,71 | -1,92 % | $36,41 | $37,24 | $35,70 | 1,95M |
| 2026-06-26 | $36,41 | +6,06 % | $34,50 | $36,64 | $33,76 | 2,72M |
| 2026-06-25 | $34,33 | +0,82 % | $33,88 | $35,36 | $33,35 | 2,53M |
| 2026-06-24 | $34,05 | +5,84 % | $32,20 | $34,26 | $31,78 | 1,32M |
| 2026-06-23 | $32,17 | +2,09 % | $31,54 | $32,28 | $31,27 | 1,03M |
| 2026-06-22 | $31,51 | -4,05 % | $32,56 | $33,37 | $31,36 | 1,72M |
| 2026-06-18 | $32,84 | +2,69 % | $31,90 | $32,92 | $31,70 | 1,44M |
| 2026-06-17 | $31,98 | -0,93 % | $31,98 | $32,74 | $31,64 | 2,19M |
| 2026-06-16 | $32,28 | +2,12 % | $31,61 | $32,76 | $31,10 | 2,48M |
| 2026-06-15 | $31,61 | -3,42 % | $33,19 | $33,79 | $31,49 | 1,97M |
| 2026-06-12 | $32,73 | -1,48 % | $33,44 | $33,54 | $32,55 | 2,82M |
| 2026-06-11 | $33,22 | +1,50 % | $32,68 | $33,47 | $32,03 | 2,28M |
| 2026-06-10 | $32,73 | +1,08 % | $32,75 | $33,62 | $32,50 | 1,34M |
| 2026-06-09 | $32,38 | +0,72 % | $32,15 | $32,99 | $31,57 | 1,28M |
| 2026-06-08 | $32,15 | +0,06 % | $32,35 | $32,76 | $31,67 | 1,72M |
| 2026-06-05 | $32,13 | -2,31 % | $32,78 | $33,35 | $32,05 | 1,21M |
| 2026-06-04 | $32,89 | +3,46 % | $33,56 | $33,70 | $32,69 | 1,03M |
| 2026-06-03 | $31,79 | -4,53 % | $32,64 | $32,90 | $31,06 | 1,45M |
| 2026-06-02 | $33,30 | -1,33 % | $33,05 | $34,02 | $32,86 | 2,41M |
| 2026-06-01 | $33,75 | +10,15 % | $30,91 | $34,22 | $30,71 | 4,19M |
| 2026-05-29 | $30,64 | +1,83 % | $30,09 | $30,83 | $29,90 | 1,48M |
| 2026-05-28 | $30,09 | +2,49 % | $29,49 | $30,38 | $29,33 | 1,59M |
| 2026-05-27 | $29,36 | -1,08 % | $29,25 | $29,95 | $28,90 | 1,48M |
| 2026-05-26 | $29,68 | -0,90 % | $29,68 | $30,80 | $29,54 | 1,34M |
| 2026-05-22 | $29,95 | -0,63 % | $30,29 | $30,80 | $29,73 | 678,40K |