Deutsche Märkte geschlossen

Globex Mining Enterprises Inc. (GLBXF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,5159-0,0155 (-2,92%)
Ab 01:03PM EDT. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20220,51980,51980,51590,51590,51591.100
28. Sept. 20220,54000,54000,53000,53000,53004.500
27. Sept. 20220,53000,53000,51000,51000,51001.300
26. Sept. 20220,54000,54000,51000,51000,510042.400
23. Sept. 20220,56000,57000,54000,54000,540086.300
22. Sept. 20220,57000,57000,56000,57000,570020.900
21. Sept. 20220,57000,58000,57000,58000,580016.100
20. Sept. 20220,60000,60000,57000,57000,570024.500
19. Sept. 20220,60000,60000,58000,59000,590026.400
16. Sept. 20220,60000,61000,59000,61000,610017.500
15. Sept. 20220,62000,62000,61000,61000,610020.700
14. Sept. 20220,63000,63000,62000,63000,63007.000
13. Sept. 20220,63000,64000,62000,64000,6400126.800
12. Sept. 20220,65000,67000,65000,67000,670015.200
09. Sept. 20220,63000,64000,62000,62000,62005.700
08. Sept. 20220,63000,63000,63000,63000,630012.400
07. Sept. 20220,62000,62000,59000,60000,600052.600
06. Sept. 20220,65000,65000,64000,64000,64005.100
02. Sept. 20220,62000,63000,62000,63000,630033.500
01. Sept. 20220,62000,63000,61000,62000,620047.100
31. Aug. 20220,62000,62000,61000,62000,62004.200
30. Aug. 20220,66000,66000,62000,63000,630012.600
29. Aug. 20220,67000,67000,65000,65000,650015.500
26. Aug. 20220,67000,67000,66000,67000,670020.600
25. Aug. 20220,68000,69000,68000,68000,68005.200
24. Aug. 20220,68000,68000,66000,68000,68001.800
23. Aug. 20220,67000,68000,66000,68000,680015.500
22. Aug. 20220,67000,69000,67000,67000,670035.200
19. Aug. 20220,72000,72000,70000,70000,700036.300
18. Aug. 20220,74000,75000,72000,74000,740024.400
17. Aug. 20220,73000,73000,72000,73000,730011.000
16. Aug. 20220,71000,73000,71000,73000,730027.800
15. Aug. 20220,71000,72000,70000,71000,710044.700
12. Aug. 20220,71000,71000,71000,71000,71005.000
11. Aug. 20220,72000,72000,70000,70000,700028.500
10. Aug. 20220,70000,72000,70000,72000,720052.400
09. Aug. 20220,70000,70000,68000,68000,680010.600
08. Aug. 20220,69000,70000,69000,70000,700011.100
05. Aug. 20220,70000,70000,70000,70000,7000100
04. Aug. 20220,70000,70000,70000,70000,70005.100
03. Aug. 20220,70000,70000,69000,70000,700018.400
02. Aug. 20220,72000,72000,72000,72000,72002.800
01. Aug. 20220,72000,72000,72000,72000,7200100
29. Juli 20220,71000,72000,69000,72000,720059.700
28. Juli 20220,70000,72000,67000,72000,720016.100
27. Juli 20220,70000,70000,70000,70000,70001.800
26. Juli 20220,71000,71000,68000,68000,680013.500
25. Juli 20220,72000,72000,70000,72000,72002.300
22. Juli 20220,73000,73000,72000,72000,7200700
21. Juli 20220,74000,74000,72000,72000,72003.500
20. Juli 20220,73000,73000,71000,72000,720012.100
19. Juli 20220,74000,74000,74000,74000,7400-
18. Juli 20220,74000,74000,74000,74000,740023.500
15. Juli 20220,73000,73000,73000,73000,7300-
14. Juli 20220,73000,73000,72000,73000,73001.100
13. Juli 20220,74000,74000,74000,74000,74009.600
12. Juli 20220,73000,75000,73000,73000,730021.600
11. Juli 20220,77000,77000,77000,77000,7700100
08. Juli 20220,82000,82000,81000,81000,810022.300
07. Juli 20220,79000,83000,78000,78000,780036.900
06. Juli 20220,80000,80000,74000,76000,760019.500
05. Juli 20220,78000,80000,75000,78000,780023.300
01. Juli 20220,80000,80000,80000,80000,8000200
30. Juni 20220,81000,82000,79000,80000,80006.800
29. Juni 20220,79000,83000,78000,83000,83006.300
28. Juni 20220,84000,84000,84000,84000,84007.000
27. Juni 20220,82000,82000,82000,82000,82006.300
24. Juni 20220,80000,81000,79000,81000,810013.200
23. Juni 20220,82000,82000,77000,77000,77007.300
22. Juni 20220,83000,84000,81000,83000,830014.000
21. Juni 20220,81000,89000,81000,89000,89004.500
17. Juni 20220,84000,85000,77000,80000,800084.000
16. Juni 20220,88000,88000,85000,86000,860010.000
15. Juni 20220,90000,90000,88000,88000,88004.300
14. Juni 20220,89000,91000,85000,85000,850048.800
13. Juni 20220,94000,94000,89000,90000,900034.900
10. Juni 20220,95000,96000,94000,94000,940026.500
09. Juni 20221,02001,02000,99000,99000,990029.400
08. Juni 20221,04001,08001,02001,05001,050079.900
07. Juni 20221,11001,11001,03001,04001,040037.900
06. Juni 20221,02001,08001,00001,08001,0800148.700
03. Juni 20220,95001,00000,95000,98000,980081.100
02. Juni 20220,95000,96000,93000,95000,950035.300
01. Juni 20220,94000,94000,92000,93000,93008.100
31. Mai 20220,96000,96000,94000,95000,950010.900
27. Mai 20220,98000,98000,96000,96000,960065.900
26. Mai 20220,95000,95000,95000,95000,9500400
25. Mai 20220,92000,95000,91000,95000,95005.100
24. Mai 20220,93000,93000,92000,92000,92003.700
23. Mai 20220,93000,93000,90000,90000,90002.800
20. Mai 20220,93000,93000,91000,91000,91003.700
19. Mai 20220,92000,95000,92000,94000,94002.100
18. Mai 20220,95000,95000,93000,93000,9300300
17. Mai 20220,95000,95000,94000,94000,940010.300
16. Mai 20220,93000,96000,90000,96000,960024.400
13. Mai 20220,91000,95000,91000,92000,920023.900
12. Mai 20220,94000,94000,90000,91000,91004.300
11. Mai 20220,94000,94000,94000,94000,9400-
10. Mai 20220,98000,98000,93000,94000,94004.200
09. Mai 20220,95001,00000,93000,93000,930014.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...