Globus Maritime Limited GLBS
NASDAQ · Vereinigte Staaten · Transport
$3,52+0,12 (+3,53 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,51 | +3,24 % | $3,40 | $3,58 | $3,39 | 44,88K |
| 2026-10-01 | $3,40 | +2,10 % | $3,32 | $3,45 | $3,10 | 385,00K |
| 2026-09-30 | $3,33 | -5,67 % | $3,53 | $3,69 | $3,33 | 215,70K |
| 2026-09-29 | $3,53 | +0,86 % | $3,52 | $3,63 | $3,42 | 91,20K |
| 2026-09-28 | $3,50 | +1,74 % | $3,44 | $3,75 | $3,44 | 267,70K |
| 2026-09-25 | $3,44 | -1,15 % | $3,49 | $3,62 | $3,40 | 95,70K |
| 2026-09-24 | $3,48 | -2,52 % | $3,55 | $3,63 | $3,48 | 68,50K |
| 2026-09-23 | $3,57 | -3,25 % | $3,66 | $3,74 | $3,57 | 102,30K |
| 2026-09-22 | $3,69 | -4,16 % | $3,85 | $3,98 | $3,69 | 141,90K |
| 2026-09-21 | $3,85 | -1,79 % | $3,98 | $4,06 | $3,85 | 134,90K |
| 2026-09-18 | $3,92 | -0,25 % | $3,90 | $3,98 | $3,79 | 90,80K |
| 2026-09-17 | $3,93 | +3,42 % | $3,84 | $4,05 | $3,69 | 376,50K |
| 2026-09-16 | $3,80 | +5,56 % | $3,65 | $3,92 | $3,64 | 335,70K |
| 2026-09-15 | $3,60 | -0,55 % | $3,57 | $3,64 | $3,53 | 125,10K |
| 2026-09-14 | $3,62 | -2,69 % | $3,70 | $3,78 | $3,55 | 99,90K |
| 2026-09-11 | $3,72 | +6,29 % | $3,48 | $3,76 | $3,46 | 236,70K |
| 2026-09-10 | $3,50 | -1,41 % | $3,49 | $3,58 | $3,26 | 144,70K |
| 2026-09-09 | $3,55 | -0,28 % | $3,58 | $3,63 | $3,52 | 83,00K |
| 2026-09-08 | $3,56 | -3,52 % | $3,78 | $3,78 | $3,49 | 245,40K |
| 2026-09-04 | $3,69 | -1,86 % | $3,76 | $3,76 | $3,60 | 129,20K |
| 2026-09-03 | $3,76 | -1,57 % | $3,81 | $3,88 | $3,73 | 72,10K |
| 2026-09-02 | $3,82 | 0,00 % | $3,82 | $3,89 | $3,70 | 235,80K |
| 2026-09-01 | $3,82 | +3,52 % | $3,66 | $3,90 | $3,53 | 180,70K |
| 2026-08-31 | $3,69 | +4,24 % | $3,67 | $3,78 | $3,49 | 157,60K |
| 2026-08-28 | $3,54 | -1,94 % | $3,60 | $3,69 | $3,50 | 72,40K |
| 2026-08-27 | $3,61 | -1,10 % | $3,70 | $3,74 | $3,59 | 77,80K |
| 2026-08-26 | $3,65 | -4,70 % | $3,82 | $3,85 | $3,63 | 69,00K |
| 2026-08-25 | $3,83 | -0,52 % | $3,85 | $3,85 | $3,72 | 119,20K |
| 2026-08-24 | $3,85 | +2,94 % | $3,80 | $3,89 | $3,72 | 155,80K |
| 2026-08-21 | $3,74 | +3,31 % | $3,62 | $3,88 | $3,62 | 115,70K |
| 2026-08-20 | $3,62 | -1,36 % | $3,62 | $3,70 | $3,44 | 186,00K |
| 2026-08-19 | $3,67 | +2,51 % | $3,61 | $3,72 | $3,37 | 83,20K |
| 2026-08-18 | $3,58 | -2,45 % | $3,68 | $3,88 | $3,42 | 176,60K |
| 2026-08-17 | $3,67 | +0,82 % | $3,67 | $3,94 | $3,61 | 520,90K |
| 2026-08-14 | $3,64 | -2,15 % | $3,76 | $3,76 | $3,52 | 152,80K |
| 2026-08-13 | $3,72 | +3,05 % | $3,65 | $3,85 | $3,62 | 201,30K |
| 2026-08-12 | $3,61 | -1,90 % | $3,68 | $3,75 | $3,53 | 166,20K |
| 2026-08-11 | $3,68 | +8,55 % | $3,43 | $3,70 | $3,19 | 401,20K |
| 2026-08-10 | $3,39 | +6,27 % | $2,97 | $3,59 | $2,90 | 658,00K |
| 2026-08-07 | $3,19 | +0,63 % | $3,17 | $3,25 | $3,09 | 133,80K |
| 2026-08-06 | $3,17 | +7,09 % | $3,00 | $3,20 | $2,96 | 110,90K |
| 2026-08-05 | $2,96 | -4,52 % | $3,12 | $3,19 | $2,93 | 46,50K |
| 2026-08-04 | $3,10 | -3,73 % | $3,27 | $3,29 | $3,05 | 113,60K |
| 2026-08-03 | $3,22 | +12,20 % | $2,90 | $3,27 | $2,87 | 368,20K |
| 2026-07-31 | $2,87 | -3,04 % | $2,84 | $2,98 | $2,82 | 57,70K |
| 2026-07-30 | $2,96 | +3,86 % | $2,90 | $3,01 | $2,81 | 84,10K |
| 2026-07-29 | $2,85 | +1,06 % | $2,84 | $2,93 | $2,80 | 42,70K |
| 2026-07-28 | $2,82 | -3,42 % | $2,92 | $3,06 | $2,77 | 37,00K |
| 2026-07-27 | $2,92 | -2,99 % | $2,99 | $3,02 | $2,84 | 130,90K |
| 2026-07-24 | $3,01 | +2,38 % | $2,91 | $3,09 | $2,86 | 154,70K |
| 2026-07-23 | $2,94 | -5,47 % | $2,99 | $3,06 | $2,88 | 48,50K |
| 2026-07-22 | $3,11 | +1,63 % | $3,04 | $3,15 | $2,77 | 127,50K |
| 2026-07-21 | $3,06 | +8,13 % | $2,85 | $3,14 | $2,85 | 164,10K |
| 2026-07-20 | $2,83 | +2,17 % | $2,74 | $2,88 | $2,67 | 183,40K |
| 2026-07-17 | $2,77 | +1,47 % | $2,77 | $2,85 | $2,74 | 105,50K |
| 2026-07-16 | $2,73 | -4,55 % | $2,81 | $2,94 | $2,73 | 45,50K |
| 2026-07-15 | $2,86 | +4,76 % | $2,85 | $2,95 | $2,80 | 93,00K |
| 2026-07-14 | $2,73 | -1,44 % | $2,77 | $2,80 | $2,71 | 44,30K |
| 2026-07-13 | $2,77 | +2,21 % | $2,69 | $2,88 | $2,66 | 337,90K |
| 2026-07-10 | $2,71 | -6,87 % | $2,89 | $2,97 | $2,69 | 131,50K |
| 2026-07-09 | $2,91 | +6,99 % | $2,71 | $2,94 | $2,70 | 141,30K |
| 2026-07-08 | $2,72 | -4,56 % | $2,81 | $2,87 | $2,68 | 143,60K |
| 2026-07-07 | $2,85 | -10,09 % | $3,13 | $3,13 | $2,76 | 170,20K |
| 2026-07-06 | $3,17 | +2,59 % | $3,10 | $3,24 | $3,07 | 170,30K |
| 2026-07-02 | $3,09 | -0,64 % | $3,12 | $3,19 | $3,00 | 124,20K |
| 2026-07-01 | $3,11 | +4,01 % | $2,93 | $3,15 | $2,93 | 104,20K |
| 2026-06-30 | $2,99 | -3,86 % | $3,03 | $3,09 | $2,95 | 60,20K |
| 2026-06-29 | $3,11 | +8,36 % | $2,87 | $3,12 | $2,75 | 213,70K |
| 2026-06-26 | $2,87 | -2,71 % | $2,90 | $2,97 | $2,81 | 101,80K |
| 2026-06-25 | $2,95 | -6,65 % | $3,12 | $3,12 | $2,87 | 196,30K |
| 2026-06-24 | $3,16 | +3,27 % | $3,11 | $3,18 | $3,02 | 362,70K |
| 2026-06-23 | $3,06 | +0,33 % | $2,98 | $3,11 | $2,85 | 293,80K |
| 2026-06-22 | $3,05 | +10,91 % | $2,85 | $3,09 | $2,80 | 673,70K |
| 2026-06-18 | $2,75 | +5,77 % | $2,59 | $2,78 | $2,58 | 387,80K |
| 2026-06-17 | $2,60 | -0,38 % | $2,63 | $2,65 | $2,56 | 67,80K |
| 2026-06-16 | $2,61 | -4,74 % | $2,75 | $2,75 | $2,52 | 248,50K |
| 2026-06-15 | $2,74 | +16,60 % | $2,50 | $2,75 | $2,50 | 665,10K |
| 2026-06-12 | $2,35 | +4,91 % | $2,28 | $2,36 | $2,26 | 266,50K |
| 2026-06-11 | $2,24 | +4,67 % | $2,30 | $2,30 | $2,14 | 188,60K |
| 2026-06-10 | $2,14 | -0,93 % | $2,20 | $2,23 | $2,11 | 1,27M |
| 2026-06-09 | $2,16 | +0,93 % | $2,20 | $2,21 | $2,10 | 126,90K |
| 2026-06-08 | $2,14 | +2,39 % | $2,15 | $2,17 | $2,10 | 87,20K |
| 2026-06-05 | $2,09 | -1,42 % | $2,12 | $2,20 | $2,09 | 81,00K |
| 2026-06-04 | $2,12 | -1,40 % | $2,11 | $2,15 | $2,09 | 44,00K |
| 2026-06-03 | $2,15 | -0,46 % | $2,17 | $2,26 | $2,12 | 91,10K |
| 2026-06-02 | $2,16 | +6,40 % | $2,05 | $2,19 | $2,01 | 218,20K |
| 2026-06-01 | $2,03 | 0,00 % | $2,01 | $2,05 | $1,99 | 38,70K |
| 2026-05-29 | $2,03 | 0,00 % | $2,04 | $2,04 | $2,01 | 20,80K |
| 2026-05-28 | $2,03 | 0,00 % | $2,02 | $2,05 | $2,00 | 19,50K |
| 2026-05-27 | $2,03 | +1,00 % | $2,01 | $2,04 | $2,00 | 2,50K |