160,925€
-0,85%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 162,30 | 163,63 | 160,50 | 160,90 | -0,86% | 122,00 |
| 13.05.2024 | 161,30 | 163,30 | 159,52 | 162,30 | 1,03% | 10,00 |
| 10.05.2024 | 161,00 | 163,02 | 159,02 | 160,65 | 0,28% | - |
| 09.05.2024 | 177,75 | 177,77 | 159,80 | 160,20 | -10,03% | 127,00 |
| 08.05.2024 | 180,30 | 180,77 | 177,45 | 178,05 | -1,33% | - |
| 07.05.2024 | 177,30 | 181,38 | 176,90 | 180,45 | 1,78% | - |
| 06.05.2024 | 173,27 | 177,65 | 171,63 | 177,30 | 2,89% | 8,00 |
| 03.05.2024 | 167,45 | 172,48 | 167,30 | 172,33 | 3,17% | - |
| 02.05.2024 | 167,75 | 169,95 | 165,48 | 167,02 | -0,09% | 119,00 |
| 30.04.2024 | 171,18 | 172,58 | 166,75 | 167,18 | -2,42% | - |
| 29.04.2024 | 169,02 | 173,05 | 168,52 | 171,33 | 1,29% | - |
| 26.04.2024 | 167,05 | 170,43 | 166,27 | 169,15 | 1,27% | 44,00 |
| 25.04.2024 | 170,88 | 170,88 | 166,80 | 167,02 | -2,52% | 18,00 |
| 24.04.2024 | 168,95 | 171,43 | 168,33 | 171,35 | 1,29% | - |
| 23.04.2024 | 169,08 | 174,18 | 168,27 | 169,18 | 0,19% | - |
| 22.04.2024 | 168,25 | 169,95 | 165,68 | 168,85 | 0,36% | - |
| 19.04.2024 | 168,65 | 169,75 | 165,45 | 168,25 | -0,24% | 15,00 |
| 18.04.2024 | 170,68 | 173,68 | 168,58 | 168,65 | -1,27% | 50,00 |
| 17.04.2024 | 174,40 | 175,88 | 170,75 | 170,83 | -2,23% | - |
| 16.04.2024 | 176,63 | 179,52 | 174,52 | 174,73 | -1,08% | - |
| 15.04.2024 | 180,35 | 182,70 | 176,63 | 176,63 | -2,31% | 73,00 |
| 12.04.2024 | 187,05 | 187,98 | 180,50 | 180,80 | -2,98% | - |
| 11.04.2024 | 183,58 | 186,88 | 182,52 | 186,35 | 0,89% | - |
| 10.04.2024 | 185,15 | 186,52 | 183,33 | 184,70 | 0,04% | - |
| 09.04.2024 | 181,30 | 185,20 | 180,77 | 184,63 | 1,81% | - |
| 08.04.2024 | 182,10 | 182,90 | 180,18 | 181,35 | -0,41% | - |
| 05.04.2024 | 181,98 | 184,90 | 181,65 | 182,10 | 0,21% | - |
| 04.04.2024 | 183,43 | 186,38 | 181,50 | 181,73 | -0,83% | 21,00 |
| 03.04.2024 | 183,90 | 185,02 | 182,08 | 183,25 | -0,22% | 55,00 |
| 02.04.2024 | 187,93 | 191,50 | 182,85 | 183,65 | -2,00% | 8,00 |
| 28.03.2024 | 189,20 | 193,50 | 187,10 | 187,40 | -0,74% | 1,00 |
| 27.03.2024 | 182,35 | 189,10 | 182,35 | 188,80 | 2,89% | 28,00 |
| 26.03.2024 | 182,35 | 185,20 | 182,35 | 183,50 | 0,63% | 36,00 |
| 25.03.2024 | 182,30 | 183,95 | 178,45 | 182,35 | -0,03% | - |
| 22.03.2024 | 185,50 | 188,65 | 181,00 | 182,40 | -1,67% | - |
| 21.03.2024 | 188,65 | 191,30 | 183,60 | 185,50 | -1,43% | - |
| 20.03.2024 | 190,50 | 191,15 | 185,30 | 188,20 | -0,90% | - |
| 19.03.2024 | 190,80 | 192,40 | 187,75 | 189,90 | -0,13% | - |
| 18.03.2024 | 198,80 | 200,90 | 190,00 | 190,15 | -4,35% | - |
| 15.03.2024 | 198,45 | 199,90 | 196,50 | 198,80 | 0,51% | - |
| 14.03.2024 | 196,50 | 198,70 | 196,15 | 197,80 | 0,66% | - |
| 13.03.2024 | 201,00 | 201,00 | 196,35 | 196,50 | -2,21% | - |
| 12.03.2024 | 198,05 | 201,10 | 196,45 | 200,95 | 1,36% | - |
| 11.03.2024 | 194,55 | 198,60 | 193,05 | 198,25 | 2,14% | - |
| 08.03.2024 | 193,45 | 195,90 | 191,10 | 194,10 | 0,23% | - |
| 07.03.2024 | 192,65 | 196,35 | 189,95 | 193,65 | 0,73% | - |
| 06.03.2024 | 194,35 | 196,00 | 191,65 | 192,25 | -0,95% | - |
| 05.03.2024 | 201,60 | 201,80 | 191,65 | 194,10 | -3,60% | - |
| 04.03.2024 | 205,00 | 208,20 | 200,80 | 201,35 | -1,68% | - |
| 01.03.2024 | 205,50 | 208,70 | 202,20 | 204,80 | -0,63% | - |
| 29.02.2024 | 208,90 | 210,40 | 205,90 | 206,10 | -1,39% | - |
| 28.02.2024 | 206,10 | 210,10 | 204,60 | 209,00 | 1,55% | - |
| 27.02.2024 | 208,20 | 209,70 | 205,30 | 205,80 | -1,15% | - |
| 26.02.2024 | 208,80 | 210,60 | 206,80 | 208,20 | -0,48% | - |
| 23.02.2024 | 210,60 | 210,60 | 206,70 | 209,20 | 0,05% | - |
| 22.02.2024 | 204,10 | 212,90 | 204,10 | 209,10 | 2,40% | - |
| 21.02.2024 | 205,70 | 207,40 | 201,90 | 204,20 | -0,58% | - |
| 20.02.2024 | 208,30 | 208,30 | 199,60 | 205,40 | -1,39% | - |
| 19.02.2024 | 208,00 | 208,80 | 207,20 | 208,30 | 0,34% | - |
| 16.02.2024 | 215,90 | 222,90 | 203,70 | 207,60 | -3,80% | - |
| 15.02.2024 | 218,40 | 225,60 | 213,30 | 215,80 | -1,01% | 5,00 |
| 14.02.2024 | 216,40 | 219,70 | 214,70 | 218,00 | 1,35% | - |
| 13.02.2024 | 222,80 | 224,30 | 212,50 | 215,10 | -3,46% | - |
| 12.02.2024 | 225,00 | 227,70 | 222,80 | 222,80 | -1,76% | - |
| 09.02.2024 | 220,90 | 227,80 | 220,80 | 226,80 | 2,72% | 35,00 |
| 08.02.2024 | 219,20 | 223,50 | 218,90 | 220,80 | 0,73% | - |
| 07.02.2024 | 218,40 | 222,50 | 214,70 | 219,20 | 0,32% | - |
| 06.02.2024 | 226,40 | 229,80 | 212,10 | 218,50 | -3,40% | - |
| 05.02.2024 | 230,80 | 234,50 | 225,40 | 226,20 | -2,42% | - |
| 02.02.2024 | 226,00 | 232,90 | 224,20 | 231,80 | 2,89% | - |
| 01.02.2024 | 218,00 | 225,90 | 215,20 | 225,30 | 2,97% | 10,00 |
| 31.01.2024 | 226,20 | 226,20 | 218,00 | 218,80 | -3,19% | - |
| 30.01.2024 | 224,40 | 227,30 | 222,40 | 226,00 | 0,80% | - |
| 29.01.2024 | 219,30 | 228,70 | 219,30 | 224,20 | 1,77% | 22,00 |
| 26.01.2024 | 215,10 | 220,40 | 213,20 | 220,30 | 2,32% | - |
| 25.01.2024 | 212,90 | 218,30 | 212,30 | 215,30 | 1,32% | - |
| 24.01.2024 | 218,70 | 218,70 | 211,70 | 212,50 | -2,34% | - |
| 23.01.2024 | 218,70 | 221,70 | 217,00 | 217,60 | -0,78% | - |
| 22.01.2024 | 212,50 | 220,70 | 212,50 | 219,30 | 3,30% | - |
| 19.01.2024 | 210,30 | 213,60 | 209,50 | 212,30 | 0,95% | - |
| 18.01.2024 | 207,10 | 216,40 | 206,60 | 210,30 | 0,81% | - |
| 17.01.2024 | 212,10 | 212,50 | 207,50 | 208,60 | -1,88% | 15,00 |
| 16.01.2024 | 215,70 | 217,60 | 211,90 | 212,60 | -1,44% | - |
| 15.01.2024 | 215,70 | 216,20 | 215,30 | 215,70 | -0,05% | - |
| 12.01.2024 | 207,90 | 216,80 | 207,20 | 215,80 | 3,80% | - |
| 11.01.2024 | 204,60 | 208,70 | 203,30 | 207,90 | 1,71% | - |
| 10.01.2024 | 205,50 | 208,20 | 203,00 | 204,40 | -1,35% | - |
| 09.01.2024 | 206,10 | 208,80 | 204,90 | 207,20 | 0,39% | - |
| 08.01.2024 | 202,30 | 208,60 | 201,50 | 206,40 | 1,93% | - |
| 05.01.2024 | 203,40 | 205,20 | 201,70 | 202,50 | -0,34% | 2,00 |
| 04.01.2024 | 204,70 | 205,50 | 203,00 | 203,20 | -0,64% | - |
| 03.01.2024 | 210,50 | 210,50 | 203,20 | 204,50 | -2,94% | 33,00 |
| 02.01.2024 | 217,80 | 218,90 | 209,40 | 210,70 | -3,26% | - |
| 29.12.2023 | 216,90 | 217,80 | 216,40 | 217,80 | 0,55% | - |
| 28.12.2023 | 213,40 | 216,80 | 213,20 | 216,60 | 1,45% | - |
| 27.12.2023 | 211,70 | 214,80 | 211,70 | 213,50 | 0,57% | - |
| 22.12.2023 | 213,50 | 214,10 | 211,50 | 212,30 | -0,75% | - |
| 21.12.2023 | 213,10 | 215,30 | 210,80 | 213,90 | 0,19% | - |
| 20.12.2023 | 224,80 | 226,50 | 212,90 | 213,50 | -5,03% | 50,00 |
| 19.12.2023 | 224,80 | 228,00 | 221,00 | 224,80 | -0,09% | 3,00 |