49,470€
-5,10%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 51,28 | 52,17 | 49,94 | 50,01 | -4,08% | 72,00 |
| 14.10.2025 | 50,93 | 52,16 | 50,01 | 52,13 | 2,74% | - |
| 13.10.2025 | 49,35 | 51,06 | 49,35 | 50,74 | 1,75% | 40,00 |
| 10.10.2025 | 51,56 | 51,97 | 48,28 | 49,87 | -2,95% | 4,00 |
| 09.10.2025 | 51,03 | 51,94 | 50,64 | 51,38 | -0,19% | - |
| 08.10.2025 | 50,75 | 51,88 | 50,40 | 51,48 | 1,42% | - |
| 07.10.2025 | 51,82 | 52,76 | 49,99 | 50,76 | -2,85% | 92,00 |
| 06.10.2025 | 51,12 | 52,45 | 50,49 | 52,25 | 1,81% | - |
| 03.10.2025 | 50,49 | 52,05 | 50,49 | 51,32 | 1,58% | 1,00 |
| 02.10.2025 | 49,84 | 53,06 | 48,51 | 50,52 | 4,36% | - |
| 01.10.2025 | 48,83 | 49,98 | 47,44 | 48,41 | -0,84% | 1,00 |
| 30.09.2025 | 51,20 | 51,22 | 48,46 | 48,82 | -4,70% | 23,00 |
| 29.09.2025 | 49,60 | 51,58 | 49,00 | 51,23 | 3,28% | 35,00 |
| 26.09.2025 | 47,87 | 50,23 | 47,77 | 49,61 | 3,00% | - |
| 25.09.2025 | 49,42 | 49,81 | 47,73 | 48,16 | -2,41% | - |
| 24.09.2025 | 48,18 | 49,79 | 47,99 | 49,35 | 2,09% | 18,00 |
| 23.09.2025 | 48,67 | 49,23 | 47,28 | 48,34 | -0,79% | 13,00 |
| 22.09.2025 | 48,53 | 49,96 | 47,97 | 48,73 | 1,52% | 20,00 |
| 19.09.2025 | 48,53 | 49,19 | 47,66 | 48,00 | -1,08% | - |
| 18.09.2025 | 47,87 | 48,86 | 47,52 | 48,52 | 1,44% | - |
| 17.09.2025 | 47,88 | 49,19 | 47,21 | 47,83 | 0,14% | - |
| 16.09.2025 | 47,02 | 47,91 | 46,27 | 47,77 | 1,65% | 2,00 |
| 15.09.2025 | 47,99 | 48,71 | 46,29 | 46,99 | -2,83% | - |
| 12.09.2025 | 49,84 | 50,59 | 48,32 | 48,36 | -3,34% | - |
| 11.09.2025 | 48,72 | 50,05 | 48,58 | 50,03 | 4,01% | 38,00 |
| 10.09.2025 | 51,40 | 51,56 | 48,04 | 48,10 | -6,05% | 96,00 |
| 09.09.2025 | 52,51 | 52,93 | 51,12 | 51,20 | -2,08% | 15,00 |
| 08.09.2025 | 53,86 | 54,06 | 51,58 | 52,29 | -2,53% | 20,00 |
| 05.09.2025 | 53,44 | 54,65 | 52,64 | 53,65 | 0,36% | - |
| 04.09.2025 | 55,14 | 55,25 | 52,83 | 53,46 | -2,80% | - |
| 03.09.2025 | 55,06 | 55,83 | 53,80 | 55,00 | -0,33% | 21,00 |
| 02.09.2025 | 57,35 | 57,51 | 54,05 | 55,18 | -4,10% | - |
| 01.09.2025 | 57,36 | 57,60 | 57,16 | 57,54 | 0,14% | 2,00 |
| 29.08.2025 | 57,84 | 58,36 | 57,11 | 57,46 | -0,54% | - |
| 28.08.2025 | 58,08 | 58,92 | 57,54 | 57,77 | -0,89% | - |
| 27.08.2025 | 57,70 | 58,55 | 57,54 | 58,29 | 1,02% | - |
| 26.08.2025 | 58,67 | 59,31 | 57,30 | 57,70 | -1,65% | - |
| 25.08.2025 | 59,60 | 60,22 | 57,88 | 58,67 | -1,35% | - |
| 22.08.2025 | 58,05 | 61,44 | 58,05 | 59,47 | 2,36% | - |
| 21.08.2025 | 58,17 | 58,48 | 56,64 | 58,10 | 0,14% | 46,00 |
| 20.08.2025 | 58,95 | 59,54 | 57,75 | 58,02 | -1,68% | - |
| 19.08.2025 | 58,61 | 60,77 | 57,52 | 59,01 | 0,79% | - |
| 18.08.2025 | 56,79 | 59,23 | 56,41 | 58,55 | 3,01% | 43,00 |
| 15.08.2025 | 63,54 | 63,54 | 55,16 | 56,84 | -15,10% | 608,00 |
| 14.08.2025 | 67,92 | 68,44 | 66,54 | 66,95 | -1,41% | - |
| 13.08.2025 | 64,89 | 68,03 | 64,83 | 67,91 | 4,80% | - |
| 12.08.2025 | 64,27 | 66,21 | 64,11 | 64,80 | 1,08% | - |
| 11.08.2025 | 64,23 | 65,77 | 63,77 | 64,11 | 0,08% | - |
| 08.08.2025 | 66,63 | 67,73 | 63,62 | 64,06 | -4,02% | - |
| 07.08.2025 | 67,16 | 70,98 | 66,35 | 66,74 | -1,13% | - |
| 06.08.2025 | 68,79 | 69,97 | 66,74 | 67,50 | -1,75% | - |
| 05.08.2025 | 70,65 | 73,18 | 67,93 | 68,70 | -3,03% | - |
| 04.08.2025 | 68,79 | 71,57 | 68,79 | 70,85 | 2,77% | - |
| 01.08.2025 | 74,34 | 74,34 | 68,71 | 68,94 | -6,51% | - |
| 31.07.2025 | 79,92 | 79,94 | 73,63 | 73,74 | -5,98% | - |
| 30.07.2025 | 78,67 | 81,34 | 76,35 | 78,43 | -0,36% | - |
| 29.07.2025 | 80,69 | 81,25 | 77,44 | 78,71 | -2,36% | 66,00 |
| 28.07.2025 | 79,20 | 81,38 | 79,18 | 80,61 | 2,05% | 35,00 |
| 25.07.2025 | 75,32 | 79,80 | 75,32 | 78,99 | 4,54% | - |
| 24.07.2025 | 76,45 | 77,18 | 74,43 | 75,56 | -1,11% | - |
| 23.07.2025 | 75,80 | 77,23 | 75,72 | 76,41 | 0,84% | - |
| 22.07.2025 | 73,10 | 76,38 | 72,98 | 75,77 | 3,47% | 33,00 |
| 21.07.2025 | 72,29 | 74,56 | 72,25 | 73,23 | 0,99% | - |
| 18.07.2025 | 73,52 | 73,86 | 71,69 | 72,51 | -1,40% | 10,00 |
| 17.07.2025 | 72,69 | 74,86 | 72,19 | 73,54 | 1,27% | - |
| 16.07.2025 | 71,16 | 72,78 | 70,55 | 72,62 | 2,09% | - |
| 15.07.2025 | 72,03 | 73,35 | 71,10 | 71,13 | -0,92% | 7,00 |
| 14.07.2025 | 73,02 | 73,63 | 71,64 | 71,79 | -1,60% | 25,00 |
| 11.07.2025 | 75,15 | 75,15 | 72,76 | 72,96 | -2,64% | - |
| 10.07.2025 | 79,56 | 80,36 | 74,80 | 74,94 | -5,56% | 2,00 |
| 09.07.2025 | 79,30 | 81,40 | 78,39 | 79,35 | 0,11% | - |
| 08.07.2025 | 77,52 | 80,66 | 77,47 | 79,26 | 2,28% | - |
| 07.07.2025 | 77,40 | 80,21 | 76,69 | 77,49 | 0,13% | - |
| 04.07.2025 | 78,25 | 78,25 | 77,31 | 77,39 | -0,97% | - |
| 03.07.2025 | 76,89 | 79,31 | 76,56 | 78,15 | 1,28% | - |
| 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% | - |