76,890€
-1,93%
Echtzeit-Aktienkurs Globant SA
Bid:
Ask:
Aktienkurse zur Globant SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 78,35 | 78,91 | 76,70 | 77,16 | -1,58% | - |
| 01.07.2025 | 77,08 | 80,32 | 76,27 | 78,40 | 1,66% | - |
| 30.06.2025 | 77,34 | 78,79 | 76,56 | 77,12 | -1,03% | - |
| 27.06.2025 | 78,00 | 79,39 | 77,03 | 77,92 | -0,31% | - |
| 26.06.2025 | 76,13 | 78,17 | 75,29 | 78,16 | 2,44% | - |
| 25.06.2025 | 78,47 | 78,84 | 76,15 | 76,30 | -2,74% | - |
| 24.06.2025 | 76,91 | 79,31 | 76,66 | 78,45 | 2,74% | - |
| 23.06.2025 | 76,21 | 76,63 | 75,07 | 76,36 | 0,39% | 43,00 |
| 20.06.2025 | 76,03 | 77,71 | 75,52 | 76,06 | 0,11% | 22,00 |
| 19.06.2025 | 77,54 | 77,54 | 75,88 | 75,98 | -0,98% | 7,00 |
| 18.06.2025 | 80,69 | 80,91 | 76,73 | 76,73 | -4,92% | - |
| 17.06.2025 | 83,04 | 83,04 | 80,45 | 80,70 | -2,63% | - |
| 16.06.2025 | 81,46 | 83,37 | 81,46 | 82,88 | 1,87% | 15,00 |
| 13.06.2025 | 85,04 | 85,39 | 81,07 | 81,36 | -4,02% | - |
| 12.06.2025 | 87,94 | 87,94 | 84,49 | 84,77 | -3,77% | - |
| 11.06.2025 | 90,67 | 91,38 | 87,94 | 88,09 | -2,61% | - |
| 10.06.2025 | 87,36 | 92,19 | 87,02 | 90,45 | 3,16% | - |
| 09.06.2025 | 88,43 | 89,89 | 87,11 | 87,68 | -0,96% | - |
| 06.06.2025 | 86,87 | 89,00 | 86,77 | 88,53 | 1,76% | - |
| 05.06.2025 | 85,72 | 88,30 | 85,22 | 87,00 | 1,35% | - |
| 04.06.2025 | 84,87 | 86,37 | 84,42 | 85,84 | 1,01% | 5,00 |
| 03.06.2025 | 82,71 | 85,41 | 81,96 | 84,98 | 2,84% | - |
| 02.06.2025 | 86,47 | 86,50 | 81,54 | 82,63 | -4,39% | - |
| 30.05.2025 | 86,14 | 87,57 | 85,57 | 86,42 | 0,39% | - |
| 29.05.2025 | 87,62 | 89,80 | 85,64 | 86,08 | -1,76% | - |
| 28.05.2025 | 89,84 | 90,34 | 87,50 | 87,62 | -2,45% | 60,00 |
| 27.05.2025 | 89,34 | 90,76 | 88,75 | 89,82 | -0,21% | - |
| 26.05.2025 | 88,85 | 90,12 | 88,19 | 90,01 | 1,37% | 3,00 |
| 23.05.2025 | 92,81 | 93,30 | 87,72 | 88,79 | -4,95% | 50,00 |
| 22.05.2025 | 90,76 | 93,54 | 90,38 | 93,41 | 2,95% | 50,00 |
| 21.05.2025 | 94,43 | 94,45 | 90,42 | 90,73 | -3,74% | 17,00 |
| 20.05.2025 | 94,07 | 94,55 | 91,70 | 94,26 | 0,74% | 50,00 |
| 19.05.2025 | 91,14 | 93,72 | 87,62 | 93,57 | 3,59% | - |
| 16.05.2025 | 89,02 | 92,35 | 79,10 | 90,33 | -24,09% | 726,00 |
| 15.05.2025 | 118,93 | 119,73 | 117,08 | 119,00 | -0,40% | - |
| 14.05.2025 | 125,50 | 126,10 | 117,43 | 119,48 | -4,95% | - |
| 13.05.2025 | 124,80 | 127,23 | 123,63 | 125,70 | 0,50% | - |
| 12.05.2025 | 114,53 | 125,60 | 114,53 | 125,08 | 9,28% | - |
| 09.05.2025 | 116,03 | 117,73 | 114,15 | 114,45 | -1,72% | - |
| 08.05.2025 | 108,83 | 117,48 | 108,83 | 116,45 | 7,13% | - |
| 07.05.2025 | 106,05 | 109,35 | 105,15 | 108,70 | 3,40% | - |
| 06.05.2025 | 104,15 | 105,53 | 102,20 | 105,13 | 1,03% | - |
| 05.05.2025 | 105,20 | 106,68 | 103,85 | 104,05 | -1,37% | - |
| 02.05.2025 | 104,15 | 106,58 | 103,18 | 105,50 | 1,76% | - |
| 30.04.2025 | 103,80 | 104,40 | 100,24 | 103,68 | -0,91% | - |
| 29.04.2025 | 104,00 | 106,48 | 103,30 | 104,63 | 0,60% | 2,00 |
| 28.04.2025 | 104,28 | 107,33 | 102,80 | 104,00 | -0,76% | - |
| 25.04.2025 | 103,93 | 105,58 | 103,25 | 104,80 | 0,60% | 10,00 |
| 24.04.2025 | 99,20 | 104,60 | 97,74 | 104,18 | 5,13% | - |
| 23.04.2025 | 91,90 | 100,35 | 91,90 | 99,09 | 7,93% | - |
| 22.04.2025 | 90,09 | 93,29 | 89,96 | 91,81 | -1,17% | - |
| 17.04.2025 | 93,50 | 95,28 | 92,50 | 92,90 | -0,74% | - |
| 16.04.2025 | 96,03 | 96,26 | 91,82 | 93,59 | -2,59% | - |
| 15.04.2025 | 95,20 | 97,47 | 94,73 | 96,08 | 0,99% | - |
| 14.04.2025 | 94,76 | 99,61 | 93,42 | 95,14 | 0,27% | - |
| 11.04.2025 | 92,85 | 96,28 | 89,68 | 94,88 | 1,54% | - |
| 10.04.2025 | 101,48 | 102,73 | 90,94 | 93,44 | -9,13% | - |
| 09.04.2025 | 90,63 | 104,53 | 87,30 | 102,83 | 14,11% | - |
| 08.04.2025 | 94,26 | 98,95 | 88,30 | 90,11 | -3,91% | 10,00 |
| 07.04.2025 | 93,03 | 96,13 | 86,38 | 93,78 | 2,73% | 10,00 |
| 04.04.2025 | 95,07 | 95,75 | 88,35 | 91,29 | -4,10% | 2,00 |
| 03.04.2025 | 108,68 | 108,68 | 95,12 | 95,19 | -12,45% | 11,00 |
| 02.04.2025 | 107,33 | 110,05 | 105,10 | 108,73 | 1,30% | - |
| 01.04.2025 | 108,83 | 110,28 | 106,28 | 107,33 | -1,40% | - |
| 31.03.2025 | 108,68 | 109,90 | 105,80 | 108,85 | -0,53% | - |
| 28.03.2025 | 117,13 | 118,78 | 108,65 | 109,43 | -6,55% | - |
| 27.03.2025 | 118,30 | 121,63 | 116,60 | 117,10 | -1,16% | - |
| 26.03.2025 | 120,03 | 122,35 | 116,85 | 118,48 | -1,29% | - |
| 25.03.2025 | 120,05 | 122,30 | 119,55 | 120,03 | 0,04% | - |
| 24.03.2025 | 120,18 | 123,28 | 119,38 | 119,98 | -0,70% | - |
| 21.03.2025 | 119,00 | 122,05 | 116,78 | 120,83 | 1,66% | - |
| 20.03.2025 | 122,70 | 124,80 | 115,65 | 118,85 | -3,22% | - |
| 19.03.2025 | 123,95 | 126,63 | 121,45 | 122,80 | -0,93% | 30,00 |
| 18.03.2025 | 124,45 | 124,55 | 122,35 | 123,95 | -0,44% | - |
| 17.03.2025 | 122,70 | 125,55 | 122,30 | 124,50 | 1,03% | - |
| 14.03.2025 | 118,75 | 123,68 | 118,58 | 123,23 | 3,66% | - |
| 13.03.2025 | 121,58 | 123,58 | 118,75 | 118,88 | -2,18% | - |
| 12.03.2025 | 123,50 | 126,95 | 120,95 | 121,53 | -1,56% | - |
| 11.03.2025 | 121,35 | 124,43 | 119,73 | 123,45 | 1,63% | - |
| 10.03.2025 | 129,58 | 129,58 | 120,43 | 121,48 | -6,05% | 1,00 |
| 07.03.2025 | 130,45 | 131,43 | 127,58 | 129,30 | -0,92% | - |
| 06.03.2025 | 135,75 | 135,75 | 129,90 | 130,50 | -4,24% | - |
| 05.03.2025 | 138,00 | 138,73 | 131,88 | 136,27 | -1,21% | - |
| 04.03.2025 | 136,90 | 139,23 | 134,27 | 137,95 | 0,90% | 25,00 |
| 03.03.2025 | 145,13 | 145,80 | 136,63 | 136,73 | -5,56% | - |
| 28.02.2025 | 142,45 | 145,15 | 140,40 | 144,77 | 1,76% | - |
| 27.02.2025 | 145,77 | 148,80 | 142,13 | 142,27 | -2,50% | - |
| 26.02.2025 | 148,38 | 151,23 | 145,68 | 145,93 | -1,78% | - |
| 25.02.2025 | 147,08 | 150,65 | 145,65 | 148,58 | 0,87% | - |
| 24.02.2025 | 147,65 | 154,18 | 145,65 | 147,30 | 1,31% | - |
| 21.02.2025 | 178,08 | 182,18 | 145,33 | 145,40 | -27,25% | - |
| 20.02.2025 | 208,80 | 209,65 | 199,40 | 199,85 | -4,24% | 10,00 |
| 19.02.2025 | 213,20 | 214,25 | 208,70 | 208,70 | -2,00% | - |
| 18.02.2025 | 214,50 | 215,80 | 210,70 | 212,95 | -0,72% | - |
| 17.02.2025 | 213,90 | 215,25 | 213,90 | 214,50 | 0,35% | - |
| 14.02.2025 | 218,85 | 219,15 | 209,85 | 213,75 | -2,13% | - |
| 13.02.2025 | 210,75 | 218,60 | 209,20 | 218,40 | 3,95% | - |
| 12.02.2025 | 208,40 | 210,50 | 205,15 | 210,10 | 0,96% | - |
| 11.02.2025 | 209,75 | 210,15 | 205,85 | 208,10 | -0,83% | - |
| 10.02.2025 | 210,50 | 212,80 | 208,85 | 209,85 | -0,45% | - |