104,650€
-0,14%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 104,28 | 104,80 | 103,90 | 104,68 | -0,12% | - |
| 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% | - |
| 07.02.2025 | 209,25 | 216,35 | 208,50 | 210,80 | 0,79% | - |
| 06.02.2025 | 206,05 | 211,00 | 206,00 | 209,15 | 1,80% | - |
| 05.02.2025 | 207,15 | 209,20 | 204,40 | 205,45 | -0,70% | - |
| 04.02.2025 | 205,85 | 207,60 | 203,60 | 206,90 | 0,51% | - |
| 03.02.2025 | 204,05 | 207,45 | 201,45 | 205,85 | -0,10% | - |
| 31.01.2025 | 199,30 | 207,75 | 199,30 | 206,05 | 3,93% | - |
| 30.01.2025 | 199,73 | 204,65 | 198,08 | 198,25 | -0,90% | - |
| 29.01.2025 | 199,98 | 201,55 | 196,27 | 200,05 | 0,39% | - |
| 28.01.2025 | 197,85 | 202,90 | 197,63 | 199,27 | 0,72% | - |
| 27.01.2025 | 194,45 | 198,52 | 188,13 | 197,85 | 1,95% | - |
| 24.01.2025 | 199,88 | 199,88 | 193,25 | 194,08 | -2,77% | - |
| 23.01.2025 | 198,98 | 200,33 | 195,05 | 199,60 | 0,71% | - |
| 22.01.2025 | 201,95 | 203,80 | 196,10 | 198,20 | -1,86% | - |
| 21.01.2025 | 205,75 | 208,00 | 200,43 | 201,95 | -1,85% | - |
| 20.01.2025 | 207,25 | 207,35 | 205,45 | 205,75 | -1,13% | - |
| 17.01.2025 | 210,50 | 215,55 | 207,80 | 208,10 | -1,09% | - |
| 16.01.2025 | 210,10 | 214,75 | 207,45 | 210,40 | 0,36% | - |
| 15.01.2025 | 201,60 | 210,65 | 200,40 | 209,65 | 3,74% | - |
| 14.01.2025 | 202,85 | 206,35 | 196,85 | 202,10 | -0,49% | - |
| 13.01.2025 | 203,65 | 203,65 | 199,27 | 203,10 | -0,02% | - |
| 10.01.2025 | 206,45 | 207,25 | 202,15 | 203,15 | -1,60% | - |
| 09.01.2025 | 206,80 | 207,20 | 205,95 | 206,45 | -0,12% | - |
| 08.01.2025 | 207,15 | 210,60 | 203,65 | 206,70 | -0,27% | - |
| 07.01.2025 | 212,20 | 219,10 | 206,35 | 207,25 | -2,42% | - |
| 06.01.2025 | 212,70 | 214,60 | 211,15 | 212,40 | -0,23% | - |
| 03.01.2025 | 207,55 | 216,70 | 207,30 | 212,90 | 2,55% | - |
| 02.01.2025 | 208,15 | 212,80 | 206,05 | 207,60 | 0,70% | - |
| 30.12.2024 | 208,75 | 208,75 | 205,75 | 206,15 | -0,75% | - |
| 27.12.2024 | 211,00 | 211,75 | 207,20 | 207,70 | -1,52% | - |
| 23.12.2024 | 212,40 | 214,20 | 208,55 | 210,90 | -0,71% | 27,00 |
| 20.12.2024 | 215,50 | 217,80 | 211,00 | 212,40 | -1,42% | - |
| 19.12.2024 | 208,75 | 220,20 | 207,70 | 215,45 | 2,96% | - |
| 18.12.2024 | 216,30 | 218,40 | 208,50 | 209,25 | -3,28% | - |
| 17.12.2024 | 206,35 | 216,60 | 206,35 | 216,35 | 4,85% | - |
| 16.12.2024 | 206,40 | 209,60 | 204,90 | 206,35 | -0,02% | - |
| 13.12.2024 | 209,40 | 211,15 | 204,05 | 206,40 | -1,62% | - |
| 12.12.2024 | 210,05 | 211,95 | 207,30 | 209,80 | -0,19% | - |
| 11.12.2024 | 210,75 | 214,45 | 207,80 | 210,20 | -0,31% | - |
| 10.12.2024 | 215,75 | 219,05 | 209,95 | 210,85 | -2,18% | - |
| 09.12.2024 | 215,85 | 220,55 | 214,00 | 215,55 | -1,03% | - |
| 06.12.2024 | 208,40 | 222,05 | 208,05 | 217,80 | 4,54% | - |
| 05.12.2024 | 213,35 | 213,90 | 207,00 | 208,35 | -2,34% | - |
| 04.12.2024 | 211,20 | 216,00 | 210,95 | 213,35 | 0,92% | - |
| 03.12.2024 | 215,20 | 215,60 | 210,35 | 211,40 | -1,74% | - |
| 02.12.2024 | 215,30 | 218,55 | 213,75 | 215,15 | -0,25% | 50,00 |
| 29.11.2024 | 218,15 | 218,30 | 212,50 | 215,70 | -1,12% | - |