24,850€
-1,39%
Echtzeit-Aktienkurs Glarner Kantonalbank
Bid:
Ask:
Aktienkurse zur Glarner Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,15 | 25,40 | 24,95 | 25,20 | 0,60% | 17,00 |
| 04.05.2026 | 25,65 | 25,90 | 25,00 | 25,05 | -2,34% | - |
| 30.04.2026 | 24,95 | 25,75 | 24,80 | 25,65 | 3,64% | 1.440,00 |
| 29.04.2026 | 25,30 | 25,40 | 24,65 | 24,75 | -2,17% | 397,00 |
| 28.04.2026 | 25,95 | 27,00 | 25,20 | 25,30 | -6,47% | 1.653,00 |
| 27.04.2026 | 26,90 | 27,15 | 26,80 | 27,05 | 0,19% | 260,00 |
| 24.04.2026 | 27,25 | 27,25 | 26,80 | 27,00 | -0,92% | - |
| 23.04.2026 | 27,30 | 27,35 | 27,10 | 27,25 | -0,18% | - |
| 22.04.2026 | 27,20 | 27,40 | 26,95 | 27,30 | 0,18% | 58,00 |
| 21.04.2026 | 27,75 | 28,05 | 27,05 | 27,25 | -1,98% | 15,00 |
| 20.04.2026 | 27,35 | 28,05 | 27,35 | 27,80 | 1,65% | - |
| 17.04.2026 | 26,80 | 27,50 | 26,50 | 27,35 | 2,24% | 2.020,00 |
| 16.04.2026 | 27,00 | 27,15 | 26,65 | 26,75 | -0,74% | - |
| 15.04.2026 | 27,00 | 27,15 | 26,80 | 26,95 | -0,37% | - |
| 14.04.2026 | 26,85 | 27,25 | 26,75 | 27,05 | 0,93% | 14,00 |
| 13.04.2026 | 26,20 | 26,80 | 26,20 | 26,80 | 2,10% | - |
| 10.04.2026 | 26,60 | 26,60 | 26,20 | 26,25 | -1,50% | - |
| 09.04.2026 | 26,50 | 26,65 | 26,35 | 26,65 | 0,19% | - |
| 08.04.2026 | 26,20 | 26,70 | 26,20 | 26,60 | 0,76% | - |
| 07.04.2026 | 26,30 | 27,10 | 26,20 | 26,40 | 0,19% | 14.000,00 |
| 02.04.2026 | 26,45 | 26,45 | 25,90 | 26,35 | -0,75% | - |
| 01.04.2026 | 25,95 | 26,80 | 25,90 | 26,55 | 2,71% | - |
| 31.03.2026 | 25,70 | 26,15 | 25,35 | 25,85 | 0,98% | - |
| 30.03.2026 | 25,20 | 25,80 | 25,15 | 25,60 | 1,59% | - |
| 27.03.2026 | 25,25 | 25,60 | 24,95 | 25,20 | -0,59% | - |
| 26.03.2026 | 25,40 | 25,80 | 25,25 | 25,35 | -0,59% | - |
| 25.03.2026 | 25,60 | 25,75 | 25,35 | 25,50 | -0,20% | - |
| 24.03.2026 | 25,15 | 25,60 | 25,10 | 25,55 | 1,39% | - |
| 23.03.2026 | 25,55 | 25,70 | 24,95 | 25,20 | -1,95% | - |
| 20.03.2026 | 25,50 | 25,70 | 25,10 | 25,70 | 0,78% | 9.860,00 |
| 19.03.2026 | 25,90 | 26,15 | 25,45 | 25,50 | -1,92% | - |
| 18.03.2026 | 25,70 | 26,45 | 25,70 | 26,00 | 0,78% | - |
| 17.03.2026 | 25,55 | 26,05 | 25,45 | 25,80 | 1,38% | - |
| 16.03.2026 | 25,40 | 25,65 | 25,30 | 25,45 | 0,00% | 688,00 |
| 13.03.2026 | 25,50 | 25,75 | 25,35 | 25,45 | 0,20% | - |
| 12.03.2026 | 25,75 | 25,75 | 25,30 | 25,40 | -0,78% | 600,00 |
| 11.03.2026 | 25,80 | 25,85 | 25,50 | 25,60 | -0,58% | 2.750,00 |
| 10.03.2026 | 26,05 | 26,05 | 25,60 | 25,75 | -0,96% | - |
| 09.03.2026 | 26,30 | 26,40 | 25,75 | 26,00 | -1,14% | - |
| 06.03.2026 | 26,30 | 26,50 | 26,20 | 26,30 | 0,00% | - |
| 05.03.2026 | 26,40 | 26,75 | 26,20 | 26,30 | -0,38% | 400,00 |
| 04.03.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 03.03.2026 | 26,70 | 26,70 | 25,95 | 26,00 | -2,62% | - |
| 02.03.2026 | 26,85 | 27,00 | 26,40 | 26,70 | -0,19% | 85,00 |
| 27.02.2026 | 26,55 | 26,80 | 26,55 | 26,75 | 0,38% | - |
| 26.02.2026 | 26,00 | 26,80 | 26,00 | 26,65 | 2,11% | - |
| 25.02.2026 | 25,30 | 26,10 | 25,30 | 26,10 | 2,35% | - |
| 24.02.2026 | 25,20 | 25,75 | 25,20 | 25,50 | 0,79% | 110,00 |
| 23.02.2026 | 25,20 | 25,30 | 25,10 | 25,30 | 0,40% | 980,00 |
| 20.02.2026 | 25,10 | 25,20 | 25,10 | 25,20 | -0,20% | - |
| 19.02.2026 | 25,00 | 25,25 | 25,00 | 25,25 | 0,60% | 144,00 |
| 18.02.2026 | 24,95 | 25,20 | 24,90 | 25,10 | 0,40% | 1.250,00 |
| 17.02.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,60% | - |
| 16.02.2026 | 24,70 | 24,95 | 24,70 | 24,85 | 0,20% | 15,00 |
| 13.02.2026 | 24,40 | 24,85 | 24,40 | 24,80 | 1,43% | - |
| 12.02.2026 | 24,65 | 24,65 | 24,35 | 24,45 | -0,81% | - |
| 11.02.2026 | 24,80 | 24,85 | 24,55 | 24,65 | -0,80% | - |
| 10.02.2026 | 24,90 | 25,05 | 24,80 | 24,85 | -0,60% | - |
| 09.02.2026 | 24,60 | 25,00 | 24,60 | 25,00 | 1,21% | - |
| 06.02.2026 | 24,50 | 24,70 | 24,40 | 24,70 | 1,02% | - |
| 05.02.2026 | 24,30 | 24,55 | 24,30 | 24,45 | 0,20% | - |
| 04.02.2026 | 24,10 | 24,50 | 24,10 | 24,40 | 0,62% | - |
| 03.02.2026 | 23,80 | 24,30 | 23,80 | 24,25 | 1,46% | - |
| 02.02.2026 | 23,90 | 23,90 | 23,75 | 23,90 | -0,21% | - |
| 30.01.2026 | 23,85 | 23,95 | 23,70 | 23,95 | 0,42% | - |
| 29.01.2026 | 23,80 | 23,95 | 23,70 | 23,85 | 0,42% | - |
| 28.01.2026 | 23,60 | 23,75 | 23,60 | 23,75 | 0,42% | - |
| 27.01.2026 | 23,20 | 23,70 | 23,20 | 23,65 | 2,16% | 40,00 |
| 26.01.2026 | 23,30 | 23,45 | 23,15 | 23,15 | -0,22% | - |
| 23.01.2026 | 23,20 | 23,25 | 23,05 | 23,20 | -0,22% | 44,00 |
| 22.01.2026 | 23,20 | 23,25 | 23,10 | 23,25 | 0,22% | - |
| 21.01.2026 | 23,15 | 23,20 | 23,05 | 23,20 | -0,22% | 78,00 |
| 20.01.2026 | 23,20 | 23,30 | 22,95 | 23,25 | 0,22% | - |
| 19.01.2026 | 23,10 | 23,20 | 23,05 | 23,20 | 0,22% | - |
| 16.01.2026 | 23,00 | 23,15 | 23,00 | 23,15 | 0,22% | - |
| 15.01.2026 | 23,10 | 23,10 | 23,00 | 23,10 | 0,22% | 880,00 |
| 14.01.2026 | 23,00 | 23,10 | 22,95 | 23,05 | 0,22% | 15,00 |
| 13.01.2026 | 23,30 | 23,30 | 23,00 | 23,00 | -1,50% | 30,00 |
| 12.01.2026 | 23,05 | 23,35 | 23,05 | 23,35 | 1,30% | - |
| 09.01.2026 | 23,40 | 23,60 | 23,00 | 23,05 | -1,91% | - |
| 08.01.2026 | 23,65 | 23,65 | 23,25 | 23,50 | -0,63% | - |
| 07.01.2026 | 23,60 | 23,65 | 23,35 | 23,65 | 0,64% | - |
| 06.01.2026 | 23,00 | 23,60 | 22,90 | 23,50 | 2,17% | - |
| 05.01.2026 | 22,70 | 23,00 | 22,70 | 23,00 | 1,32% | 56,00 |
| 02.01.2026 | 22,65 | 22,75 | 22,65 | 22,70 | -0,44% | - |
| 30.12.2025 | 22,65 | 22,90 | 22,55 | 22,80 | 0,88% | - |
| 29.12.2025 | 22,40 | 22,70 | 22,40 | 22,60 | 1,12% | - |
| 23.12.2025 | 22,55 | 22,55 | 22,35 | 22,35 | -0,67% | - |
| 22.12.2025 | 22,55 | 22,60 | 22,40 | 22,50 | -0,22% | 48,00 |
| 19.12.2025 | 22,50 | 22,60 | 22,40 | 22,55 | -0,22% | - |
| 18.12.2025 | 22,30 | 22,60 | 22,25 | 22,60 | 1,57% | - |
| 17.12.2025 | 22,45 | 22,50 | 22,25 | 22,25 | -0,89% | - |
| 16.12.2025 | 22,20 | 22,50 | 22,20 | 22,45 | 0,90% | - |
| 15.12.2025 | 22,55 | 22,60 | 22,20 | 22,25 | -1,55% | 14,00 |
| 12.12.2025 | 22,30 | 22,60 | 22,00 | 22,60 | 1,35% | 2.700,00 |
| 11.12.2025 | 22,45 | 22,50 | 22,25 | 22,30 | -0,45% | - |
| 10.12.2025 | 22,15 | 22,50 | 22,15 | 22,40 | 1,13% | - |
| 09.12.2025 | 22,35 | 22,40 | 22,15 | 22,15 | -0,89% | - |
| 08.12.2025 | 22,40 | 22,45 | 22,20 | 22,35 | -0,45% | - |
| 05.12.2025 | 22,45 | 22,45 | 22,35 | 22,45 | -0,22% | - |