Global-E Online Ltd (GLBE) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	40.61	40.73	38.52	38.82	-3.50%	1,274,000
2026-10-15	38.21	40.53	37.80	40.23	+4.85%	1,918,900
2026-10-14	38.74	38.87	37.82	38.37	-1.62%	981,000
2026-10-13	39.00	39.65	38.79	39.00	-0.05%	1,184,500
2026-10-12	40.66	40.81	38.97	39.02	-3.39%	954,400
2026-10-09	40.28	40.48	39.65	40.39	+0.60%	814,000
2026-10-08	39.30	40.71	38.76	40.15	+3.05%	1,468,700
2026-10-07	38.50	39.18	38.35	38.96	+0.67%	1,015,000
2026-10-06	40.03	40.13	38.65	38.70	-2.67%	1,256,100
2026-10-05	39.12	40.48	39.12	39.76	+1.14%	889,300
2026-10-02	40.30	40.71	38.43	39.31	-2.24%	892,300
2026-10-01	39.73	40.60	39.58	40.21	+1.21%	1,704,400
2026-09-30	40.11	40.48	39.63	39.73	-0.82%	1,436,900
2026-09-29	39.07	40.12	38.89	40.06	+1.99%	1,666,700
2026-09-28	39.55	40.37	38.42	39.28	-2.22%	1,705,900
2026-09-25	41.35	41.35	39.94	40.17	-1.74%	1,339,600
2026-09-24	41.24	42.30	40.41	40.88	-0.87%	1,519,300
2026-09-23	41.55	42.10	40.63	41.24	-0.75%	1,679,500
2026-09-22	40.00	42.39	39.89	41.55	+4.69%	2,106,700
2026-09-21	38.38	39.86	38.17	39.69	+4.34%	1,862,300
2026-09-18	38.02	38.36	37.50	38.04	-0.89%	2,164,700
2026-09-17	37.26	38.60	36.88	38.38	+3.93%	1,505,400
2026-09-16	36.45	37.24	36.14	36.93	+1.23%	3,034,700
2026-09-15	36.92	37.54	36.30	36.48	-2.69%	1,518,200
2026-09-14	37.18	38.10	37.18	37.49	+0.83%	1,705,700
2026-09-11	36.99	37.41	36.75	37.18	+1.86%	1,744,900
2026-09-10	35.57	36.65	35.52	36.50	+1.08%	1,045,200
2026-09-09	36.73	36.98	35.91	36.11	-2.22%	1,091,200
2026-09-08	37.89	37.98	36.36	36.93	-3.75%	1,083,900
2026-09-04	37.99	38.76	37.40	38.37	+0.21%	899,500
2026-09-03	38.99	39.67	38.04	38.29	-1.31%	1,217,400
2026-09-02	36.97	38.94	36.80	38.80	+4.89%	1,795,300
2026-09-01	37.77	37.82	36.89	36.99	-0.96%	1,391,000
2026-08-31	39.66	39.95	37.03	37.35	-6.51%	2,060,500
2026-08-28	39.67	40.18	39.01	39.95	+1.16%	923,600
2026-08-27	39.25	39.82	38.97	39.49	+0.92%	604,500
2026-08-26	39.29	39.57	38.80	39.13	-0.76%	593,600
2026-08-25	39.60	40.38	38.96	39.43	-1.08%	838,700
2026-08-24	40.52	40.99	39.68	39.86	-1.70%	983,100
2026-08-21	41.23	41.23	40.23	40.55	-0.59%	840,800
2026-08-20	40.86	41.20	40.19	40.79	-1.09%	796,300
2026-08-19	41.29	42.33	41.10	41.24	-0.17%	982,300
2026-08-18	41.32	41.86	40.96	41.31	+0.32%	914,200
2026-08-17	42.08	42.30	40.79	41.18	-2.79%	1,284,300
2026-08-14	42.00	42.74	41.36	42.36	+0.40%	1,575,300
2026-08-13	41.37	42.34	40.38	42.19	+4.04%	1,587,800
2026-08-12	41.06	43.99	39.65	40.55	-0.76%	3,680,400
2026-08-11	41.08	41.41	39.92	40.86	-0.70%	2,747,900
2026-08-10	41.07	42.15	40.88	41.15	-2.76%	2,996,000
2026-08-07	41.50	42.51	41.22	42.32	+3.17%	1,232,700
2026-08-06	40.97	41.20	40.46	41.02	-1.32%	1,180,800
2026-08-05	42.11	42.38	41.10	41.57	+0.10%	1,330,100
2026-08-04	40.44	41.57	40.30	41.53	+3.31%	1,017,200
2026-08-03	39.92	40.77	39.58	40.20	+2.26%	1,159,400
2026-07-31	40.03	40.03	38.89	39.31	-1.40%	1,004,200
2026-07-30	39.51	39.94	38.58	39.87	-0.97%	1,416,900
2026-07-29	38.75	40.31	38.47	40.26	+3.50%	2,725,500
2026-07-28	38.64	39.21	38.21	38.90	+3.02%	1,137,800
2026-07-27	36.66	38.22	36.66	37.76	+4.28%	1,161,200
2026-07-24	35.19	36.27	35.05	36.21	+4.96%	1,028,000
2026-07-23	35.08	35.58	33.87	34.50	-2.95%	1,233,700
2026-07-22	36.09	36.41	35.25	35.55	-0.59%	1,169,700
2026-07-21	36.07	36.45	34.87	35.76	-2.24%	4,611,383
2026-07-20	37.96	38.09	36.42	36.58	-4.04%	2,420,291
2026-07-17	37.84	38.49	37.55	38.12	-0.60%	607,800
2026-07-16	39.03	39.10	38.09	38.35	-1.62%	919,100
2026-07-15	39.03	40.00	38.91	38.98	+0.59%	1,028,600
2026-07-14	38.27	39.25	37.77	38.75	+0.18%	797,200
2026-07-13	38.49	38.90	37.80	38.68	+0.52%	599,600
2026-07-10	37.84	39.17	37.84	38.48	+1.69%	1,243,700
2026-07-09	35.85	37.89	35.22	37.84	+5.17%	1,268,900
2026-07-08	36.49	36.82	35.40	35.98	-2.55%	1,102,800
2026-07-07	37.54	37.99	36.84	36.92	-1.05%	1,394,500
2026-07-06	36.31	37.32	35.55	37.31	+1.25%	967,500
2026-07-02	35.83	37.68	35.83	36.85	+2.85%	1,507,800
2026-07-01	35.14	36.26	35.00	35.83	+3.17%	1,743,700
2026-06-30	35.35	36.04	34.45	34.73	-2.74%	1,823,300
2026-06-29	36.41	37.24	35.70	35.71	-1.92%	1,948,600
2026-06-26	34.50	36.64	33.76	36.41	+6.06%	2,716,800
2026-06-25	33.88	35.36	33.35	34.33	+0.82%	2,533,100
2026-06-24	32.20	34.26	31.78	34.05	+5.84%	1,319,000
2026-06-23	31.54	32.27	31.27	32.17	+2.09%	1,029,000
2026-06-22	32.55	33.37	31.36	31.51	-4.05%	1,717,000
2026-06-18	31.90	32.92	31.70	32.84	+2.69%	1,439,700
2026-06-17	31.98	32.74	31.64	31.98	-0.93%	2,185,300
2026-06-16	31.61	32.77	31.10	32.28	+2.12%	2,483,600
2026-06-15	33.19	33.79	31.48	31.61	-3.42%	1,968,300
2026-06-12	33.44	33.54	32.55	32.73	-1.48%	2,816,400
2026-06-11	32.68	33.47	32.03	33.22	+1.50%	2,278,700
2026-06-10	32.75	33.62	32.50	32.73	+1.08%	1,342,300
2026-06-09	32.15	32.99	31.57	32.38	+0.72%	1,278,300
2026-06-08	32.35	32.77	31.67	32.15	+0.06%	1,720,000
2026-06-05	32.78	33.35	32.05	32.13	-2.31%	1,211,200
2026-06-04	33.56	33.70	32.69	32.89	+3.46%	1,025,000
2026-06-03	32.64	32.90	31.06	31.79	-4.53%	1,453,300
2026-06-02	33.05	34.02	32.86	33.30	-1.33%	2,413,700
2026-06-01	30.91	34.22	30.71	33.75	+10.15%	4,193,000
2026-05-29	30.09	30.83	29.90	30.64	+1.83%	1,480,700
2026-05-28	29.49	30.38	29.32	30.09	+2.49%	1,586,900
2026-05-27	29.25	29.95	28.90	29.36	-1.08%	1,479,000
2026-05-26	29.68	30.80	29.54	29.68	-0.90%	1,338,900
2026-05-22	30.29	30.80	29.73	29.95	-0.63%	678,400
2026-05-21	29.55	30.70	29.50	30.14	+0.50%	1,794,600
2026-05-20	28.60	30.09	28.00	29.99	+4.75%	1,648,800
2026-05-19	29.57	29.57	28.59	28.63	-0.83%	1,488,200
2026-05-18	27.74	29.44	27.73	28.87	+3.51%	1,817,100
2026-05-15	27.95	28.44	27.63	27.89	-0.18%	1,236,300
2026-05-14	27.61	28.67	27.06	27.94	+1.45%	2,132,300
2026-05-13	28.71	29.96	26.84	27.54	-8.90%	3,678,700
2026-05-12	29.99	30.42	29.21	30.23	+1.07%	2,934,800
2026-05-11	29.46	30.52	29.00	29.91	+0.37%	2,842,700
2026-05-08	32.45	32.60	29.73	29.80	-8.67%	2,220,600
2026-05-07	31.76	32.93	31.60	32.63	+4.52%	2,399,000
2026-05-06	31.66	32.00	30.91	31.22	-1.23%	1,422,400
2026-05-05	31.84	32.49	31.16	31.61	-2.44%	2,042,600
2026-05-04	31.46	33.24	31.21	32.40	+2.99%	2,014,100
2026-05-01	31.75	32.75	30.58	31.46	+0.29%	1,702,400
2026-04-30	31.37	31.77	30.54	31.37	-0.13%	1,248,700
2026-04-29	31.67	32.23	31.24	31.41	-1.66%	1,160,500
2026-04-28	32.29	32.67	31.22	31.94	-0.68%	1,021,500
2026-04-27	31.60	32.54	31.43	32.16	+1.74%	1,076,700
2026-04-24	31.25	31.67	30.86	31.61	+2.50%	794,900
2026-04-23	32.50	32.79	30.45	30.84	-6.12%	1,522,000
2026-04-22	33.10	33.38	32.53	32.85	+1.08%	1,145,800
2026-04-21	33.18	34.27	32.24	32.50	-1.66%	1,323,400
2026-04-20	33.50	34.28	32.74	33.05	-2.54%	1,113,500
2026-04-17	34.50	35.45	33.85	33.91	+0.59%	847,400
2026-04-16	33.77	34.50	33.31	33.71	+1.23%	1,152,400
2026-04-15	31.55	33.54	31.55	33.30	+5.92%	794,200
2026-04-14	30.96	31.73	30.67	31.44	+2.95%	636,200
2026-04-13	30.00	30.92	29.95	30.54	+1.03%	631,500
2026-04-10	30.55	30.70	30.00	30.23	-0.69%	815,400
2026-04-09	30.76	31.45	29.71	30.44	-1.01%	686,500
2026-04-08	32.36	32.65	30.65	30.75	+0.03%	1,804,600
2026-04-07	31.16	31.23	30.26	30.74	-1.98%	599,800
2026-04-06	30.92	31.59	30.55	31.36	+0.58%	1,205,100
2026-04-02	30.43	31.69	29.86	31.18	+0.39%	820,200
2026-04-01	31.20	31.87	30.30	31.06	+0.68%	1,180,500
2026-03-31	29.60	31.10	28.70	30.85	+7.72%	1,715,500
2026-03-30	28.88	29.33	27.80	28.64	-1.00%	1,868,800
2026-03-27	30.46	30.53	28.82	28.93	-6.38%	1,568,400
2026-03-26	31.71	33.23	30.85	30.90	-3.86%	1,150,100
2026-03-25	32.31	33.00	31.12	32.14	+1.39%	1,221,300
2026-03-24	32.05	32.27	30.97	31.70	-1.67%	871,300
2026-03-23	32.96	33.09	32.05	32.24	-0.31%	1,162,900
2026-03-20	33.59	33.92	32.23	32.34	-4.85%	979,500
2026-03-19	33.49	34.50	33.38	33.99	-0.09%	932,400
2026-03-18	33.56	34.11	33.34	34.02	+0.38%	695,100
2026-03-17	34.75	36.00	33.79	33.89	-2.00%	963,000
2026-03-16	34.99	34.99	34.16	34.58	-0.58%	751,500
2026-03-13	34.69	35.17	34.23	34.78	+0.72%	1,182,100
2026-03-12	33.85	35.56	33.75	34.53	+1.05%	1,392,100
2026-03-11	34.06	34.62	33.61	34.17	-0.09%	732,000
2026-03-10	35.37	35.53	34.09	34.20	-2.54%	833,498
2026-03-09	34.68	35.36	33.93	35.09	-0.85%	919,306
2026-03-06	36.36	36.94	35.24	35.39	-3.49%	795,400
2026-03-05	35.69	37.12	35.37	36.67	+2.54%	1,662,900
2026-03-04	35.16	36.07	34.91	35.76	+3.23%	1,289,300
2026-03-03	34.10	35.01	33.43	34.64	+0.03%	1,100,600
2026-03-02	33.94	35.07	33.61	34.63	-0.97%	1,134,100
2026-02-27	35.41	35.41	34.47	34.97	-2.75%	1,011,900
2026-02-26	35.00	36.47	35.00	35.96	+2.48%	1,127,900
2026-02-25	34.29	35.27	33.42	35.09	+2.30%	889,500
2026-02-24	34.86	35.02	34.11	34.30	-1.10%	1,633,500
2026-02-23	36.18	36.62	34.04	34.68	-3.88%	2,046,000
2026-02-20	36.24	37.64	36.04	36.08	-0.44%	2,717,100
2026-02-19	34.99	36.70	34.65	36.24	+4.11%	4,367,300
2026-02-18	36.48	36.67	32.71	34.81	+17.21%	8,421,500
2026-02-17	31.20	32.13	29.50	29.70	-6.19%	5,966,400
2026-02-13	32.68	33.19	31.56	31.66	-3.15%	5,368,288
2026-02-12	32.95	33.56	31.69	32.69	-1.45%	2,487,470
2026-02-11	32.96	33.30	32.08	33.17	+0.79%	1,831,176
2026-02-10	33.21	34.05	32.83	32.91	+0.27%	1,082,158
2026-02-09	32.49	33.15	31.96	32.82	+0.64%	1,909,214
2026-02-06	32.11	33.11	32.11	32.61	+1.56%	3,807,854
2026-02-05	33.50	33.79	31.87	32.11	-4.38%	1,440,861
2026-02-04	33.29	34.03	32.67	33.58	-0.94%	1,739,371
2026-02-03	36.13	36.81	33.24	33.90	-7.25%	2,961,305
2026-02-02	36.55	37.74	36.19	36.55	+0.00%	1,547,734
2026-01-30	36.74	37.71	36.19	36.55	-0.73%	933,494
2026-01-29	37.58	37.69	36.13	36.82	-2.82%	1,140,369
2026-01-28	38.64	39.00	37.83	37.89	-0.66%	630,851
2026-01-27	38.02	38.22	36.78	38.14	+0.53%	763,403
2026-01-26	37.53	38.36	37.35	37.94	+1.04%	503,177
2026-01-23	37.37	37.97	36.99	37.55	+1.00%	465,109
2026-01-22	36.87	37.79	36.76	37.18	+2.40%	902,904
2026-01-21	35.93	36.86	35.77	36.31	+0.92%	1,502,064
2026-01-20	36.48	37.43	35.87	35.98	-4.05%	1,036,635
2026-01-16	38.32	38.51	37.23	37.50	-2.11%	1,027,418
2026-01-15	40.34	40.53	38.08	38.31	-2.69%	1,455,207
2026-01-14	40.30	40.59	38.68	39.37	-3.27%	946,999
2026-01-13	40.76	41.34	40.26	40.70	-0.49%	1,398,520
2026-01-12	41.59	41.64	40.20	40.90	-1.66%	1,019,698
2026-01-09	40.73	41.60	40.29	41.59	+2.69%	1,180,437
2026-01-08	39.73	40.94	39.19	40.50	+1.55%	1,344,050
2026-01-07	38.05	40.51	38.02	39.88	+4.45%	1,094,068
2026-01-06	38.20	38.46	37.50	38.18	-0.57%	889,037
2026-01-05	37.89	39.55	37.55	38.40	+1.43%	920,870
2026-01-02	39.77	39.79	37.26	37.86	-3.69%	1,109,595
2025-12-31	39.47	39.64	39.21	39.31	-0.56%	730,671
2025-12-30	39.89	40.13	39.46	39.53	-1.42%	660,054
2025-12-29	39.34	40.14	39.34	40.10	+1.26%	590,792
2025-12-26	39.94	39.94	39.30	39.60	-0.33%	372,292
2025-12-24	39.77	39.95	39.46	39.73	-0.03%	339,637
2025-12-23	39.48	40.19	38.22	39.74	+0.66%	1,402,360
2025-12-22	40.18	40.65	39.41	39.48	-1.77%	1,060,990
2025-12-19	41.33	41.94	40.02	40.19	-2.19%	1,032,347
2025-12-18	40.00	41.35	39.99	41.09	+3.55%	1,155,623
2025-12-17	38.99	40.17	38.74	39.68	+1.90%	1,430,303
2025-12-16	38.49	39.23	38.48	38.94	+1.14%	749,994
2025-12-15	40.10	40.10	38.41	38.50	-4.11%	672,076
2025-12-12	40.34	40.62	39.65	40.15	+0.10%	915,398
2025-12-11	38.94	40.25	38.60	40.11	+2.98%	1,373,750
2025-12-10	39.19	39.41	38.60	38.95	-0.94%	1,456,892
2025-12-09	38.00	39.58	37.85	39.32	+2.90%	1,364,252
2025-12-08	41.05	41.26	38.04	38.21	-6.03%	1,655,140
2025-12-05	40.60	40.91	40.13	40.66	+0.07%	973,578
2025-12-04	41.20	41.64	40.27	40.63	-1.23%	860,024
2025-12-03	41.37	41.72	40.91	41.13	-0.18%	1,255,019
2025-12-02	40.68	41.69	40.47	41.21	+3.26%	1,482,511
2025-12-01	40.00	40.84	39.22	39.91	-1.26%	2,018,940
2025-11-28	39.98	40.78	39.82	40.42	+1.25%	1,512,460
2025-11-26	39.70	40.00	39.32	39.92	+1.17%	1,092,974
2025-11-25	38.50	39.72	38.16	39.46	+2.49%	1,629,475
2025-11-24	36.00	38.68	35.87	38.50	+7.24%	3,215,220
2025-11-21	35.39	36.55	35.14	35.90	+1.44%	2,324,205
2025-11-20	36.54	37.55	35.00	35.39	+0.00%	1,359,005
2025-11-19	36.80	37.00	33.54	35.39	-4.38%	4,767,020
2025-11-18	34.90	37.40	34.90	37.01	+5.35%	2,774,025
2025-11-17	35.50	35.65	34.81	35.13	-1.04%	1,332,255
2025-11-14	34.71	35.74	34.23	35.50	-0.39%	1,120,794
2025-11-13	36.40	36.74	35.57	35.64	-2.60%	1,185,688
2025-11-12	36.99	37.29	36.50	36.59	-0.19%	1,289,350
2025-11-11	36.31	37.09	36.22	36.66	+0.74%	1,096,484
2025-11-10	37.03	37.28	36.24	36.39	-0.11%	1,156,572
2025-11-07	35.40	36.46	35.02	36.43	+1.99%	1,324,269
2025-11-06	36.25	36.49	34.70	35.72	-1.79%	1,968,908
2025-11-05	35.48	36.93	35.12	36.37	+2.89%	1,740,094
2025-11-04	35.92	36.10	34.99	35.35	-2.94%	1,335,024
2025-11-03	36.50	37.25	35.87	36.42	-0.03%	1,490,840
2025-10-31	36.19	36.81	36.05	36.43	+1.17%	1,272,110
2025-10-30	35.91	36.62	35.80	36.01	-0.08%	2,128,721
2025-10-29	36.09	36.81	35.53	36.04	-0.17%	2,058,926
2025-10-28	34.84	36.51	34.75	36.10	+3.71%	1,178,802
2025-10-27	35.23	35.44	34.55	34.81	+0.46%	711,163
2025-10-24	34.88	36.00	34.25	34.65	+0.58%	915,740
2025-10-23	34.21	34.70	33.89	34.45	+1.06%	478,386
2025-10-22	34.07	34.35	33.44	34.09	-0.64%	685,090
2025-10-21	33.30	34.37	33.07	34.31	+3.06%	517,644
2025-10-20	32.83	33.52	32.66	33.29	+2.87%	965,613

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+10.98%). Schwächster Monat: Feb (-15.77%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+3.98%
Feb-15.77%
Mär-11.92%
Apr+0.39%
Mai-7.17%
Jun+3.53%
Jul+5.31%
Aug-0.30%
Sep+7.64%
Okt+4.53%
Nov+10.98%
Dez-1.50%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Global-E Online Ltd (GLBE)?

38.82 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von GLBE?

43.99 im Hoch und 26.84 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Global-E Online Ltd?

Historisch war der stärkste Kalendermonat von GLBE der Nov (Durchschnitt +10.98%), der schwächste der Feb (Durchschnitt -15.77%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.