50,600€
-0,24%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 50,78 | 50,98 | 50,78 | 50,95 | 0,45% | - |
| 13.10.2025 | 49,47 | 50,72 | 49,46 | 50,72 | 3,28% | 145,00 |
| 10.10.2025 | 51,72 | 51,72 | 48,20 | 49,11 | -4,79% | 233,00 |
| 09.10.2025 | 51,34 | 51,80 | 50,90 | 51,58 | -0,08% | 714,00 |
| 08.10.2025 | 51,00 | 51,62 | 50,56 | 51,62 | 1,37% | 163,00 |
| 07.10.2025 | 52,66 | 52,70 | 50,20 | 50,92 | -2,60% | 402,00 |
| 06.10.2025 | 51,90 | 52,30 | 51,40 | 52,28 | 1,32% | 1.672,00 |
| 03.10.2025 | 50,62 | 51,98 | 50,60 | 51,60 | 2,34% | 710,00 |
| 02.10.2025 | 49,10 | 52,76 | 48,75 | 50,42 | 5,22% | 1.125,00 |
| 01.10.2025 | 48,78 | 48,78 | 47,67 | 47,92 | -2,26% | 543,00 |
| 30.09.2025 | 51,16 | 51,16 | 49,03 | 49,03 | -4,57% | 429,00 |
| 29.09.2025 | 49,90 | 51,48 | 49,58 | 51,38 | 2,97% | 332,00 |
| 26.09.2025 | 48,14 | 50,06 | 47,81 | 49,90 | 3,23% | 186,00 |
| 25.09.2025 | 49,65 | 49,65 | 47,94 | 48,34 | -2,34% | 400,00 |
| 24.09.2025 | 48,01 | 49,76 | 48,01 | 49,50 | 3,32% | 663,00 |
| 23.09.2025 | 48,98 | 49,18 | 47,31 | 47,91 | -2,94% | 379,00 |
| 22.09.2025 | 48,74 | 50,00 | 48,08 | 49,36 | 1,98% | 516,00 |
| 19.09.2025 | 48,84 | 48,84 | 48,40 | 48,40 | -0,29% | 24,00 |
| 18.09.2025 | 48,34 | 48,88 | 48,03 | 48,54 | -0,14% | 341,00 |
| 17.09.2025 | 48,20 | 48,61 | 48,15 | 48,61 | 2,25% | 821,00 |
| 16.09.2025 | 46,99 | 47,59 | 46,99 | 47,54 | 1,69% | 370,00 |
| 15.09.2025 | 48,22 | 48,53 | 46,42 | 46,75 | -4,32% | 559,00 |
| 12.09.2025 | 49,69 | 50,24 | 48,86 | 48,86 | 0,93% | 374,00 |
| 10.09.2025 | 51,44 | 51,59 | 47,99 | 48,41 | -5,89% | 336,00 |
| 09.09.2025 | 52,60 | 52,68 | 51,26 | 51,44 | -1,13% | 400,00 |
| 08.09.2025 | 54,20 | 54,24 | 51,58 | 52,03 | -2,27% | 89,00 |
| 05.09.2025 | 53,82 | 54,18 | 53,22 | 53,24 | -0,49% | 317,00 |
| 04.09.2025 | 55,32 | 55,32 | 53,16 | 53,50 | -1,87% | 241,00 |
| 03.09.2025 | 55,60 | 55,80 | 53,92 | 54,52 | -0,66% | 765,00 |
| 02.09.2025 | 57,22 | 57,22 | 54,14 | 54,88 | -4,19% | 866,00 |
| 01.09.2025 | 57,62 | 57,64 | 57,16 | 57,28 | -0,21% | 28,00 |
| 29.08.2025 | 57,96 | 57,96 | 57,40 | 57,40 | -0,80% | 100,00 |
| 28.08.2025 | 58,38 | 58,64 | 57,86 | 57,86 | -0,14% | 705,00 |
| 27.08.2025 | 58,06 | 58,44 | 57,50 | 57,94 | 0,52% | 180,00 |
| 26.08.2025 | 58,24 | 58,82 | 57,64 | 57,64 | -1,91% | 104,00 |
| 25.08.2025 | 60,02 | 60,04 | 58,06 | 58,76 | -1,04% | 601,00 |
| 22.08.2025 | 61,10 | 61,38 | 59,38 | 59,38 | 2,24% | 265,00 |
| 21.08.2025 | 58,08 | 58,76 | 57,04 | 58,08 | -0,10% | 105,00 |
| 20.08.2025 | 58,98 | 59,08 | 57,92 | 58,14 | -1,69% | 452,00 |
| 19.08.2025 | 58,66 | 60,62 | 58,06 | 59,14 | 0,92% | 524,00 |
| 18.08.2025 | 56,52 | 59,04 | 56,44 | 58,60 | 3,68% | 1.122,00 |
| 15.08.2025 | 60,22 | 60,46 | 55,30 | 56,52 | -16,14% | 2.559,00 |
| 14.08.2025 | 67,88 | 68,58 | 67,40 | 67,40 | 0,03% | 108,00 |
| 13.08.2025 | 64,68 | 67,38 | 64,66 | 67,38 | 3,76% | 274,00 |
| 12.08.2025 | 64,54 | 65,16 | 64,54 | 64,94 | 1,25% | 190,00 |
| 11.08.2025 | 64,70 | 65,68 | 64,14 | 64,14 | -0,77% | 392,00 |
| 08.08.2025 | 67,46 | 67,46 | 64,64 | 64,64 | -3,52% | 35,00 |
| 07.08.2025 | 67,68 | 69,22 | 67,00 | 67,00 | -0,89% | 254,00 |
| 06.08.2025 | 67,60 | 67,60 | 67,60 | 67,60 | -1,92% | 59,00 |
| 05.08.2025 | 71,60 | 71,72 | 68,92 | 68,92 | -2,66% | 102,00 |
| 04.08.2025 | 69,12 | 71,16 | 69,12 | 70,80 | 1,78% | 131,00 |
| 01.08.2025 | 73,04 | 73,56 | 69,56 | 69,56 | -12,83% | 351,00 |
| 31.07.2025 | 79,80 | 79,80 | 79,80 | 79,80 | -0,05% | 7,00 |
| 30.07.2025 | 78,42 | 81,00 | 77,90 | 79,84 | 2,78% | 311,00 |
| 29.07.2025 | 80,72 | 81,56 | 77,68 | 77,68 | -3,98% | 20,00 |
| 28.07.2025 | 80,00 | 80,90 | 79,92 | 80,90 | 1,71% | 265,00 |
| 25.07.2025 | 75,38 | 79,64 | 75,20 | 79,54 | 5,91% | 284,00 |
| 24.07.2025 | 77,00 | 77,00 | 74,96 | 75,10 | -2,59% | 877,00 |
| 23.07.2025 | 76,26 | 77,10 | 75,58 | 77,10 | 1,45% | 520,00 |
| 22.07.2025 | 73,42 | 76,00 | 72,90 | 76,00 | 4,11% | 51,00 |
| 21.07.2025 | 73,40 | 74,24 | 73,00 | 73,00 | 0,00% | 434,00 |
| 18.07.2025 | 73,68 | 73,68 | 73,00 | 73,00 | -2,01% | 167,00 |
| 17.07.2025 | 73,48 | 74,80 | 73,10 | 74,50 | 4,22% | 362,00 |
| 16.07.2025 | 71,00 | 71,48 | 71,00 | 71,48 | -0,72% | 163,00 |
| 15.07.2025 | 72,38 | 72,44 | 71,82 | 72,00 | 0,42% | 144,00 |
| 14.07.2025 | 72,34 | 73,32 | 71,70 | 71,70 | -1,86% | 266,00 |
| 11.07.2025 | 74,82 | 74,98 | 73,06 | 73,06 | -2,56% | 347,00 |
| 10.07.2025 | 79,28 | 79,58 | 74,98 | 74,98 | -5,45% | 120,00 |
| 09.07.2025 | 79,88 | 81,14 | 79,30 | 79,30 | 0,41% | 81,00 |
| 08.07.2025 | 77,14 | 80,08 | 77,14 | 78,98 | 2,57% | 61,00 |
| 07.07.2025 | 77,94 | 78,32 | 77,00 | 77,00 | -0,52% | 187,00 |
| 04.07.2025 | 77,72 | 77,74 | 77,34 | 77,40 | -1,43% | - |
| 03.07.2025 | 78,08 | 78,52 | 78,08 | 78,52 | 1,68% | 57,00 |
| 02.07.2025 | 78,76 | 78,91 | 76,70 | 77,22 | -0,10% | - |
| 01.07.2025 | 77,30 | 77,30 | 77,30 | 77,30 | 0,34% | 1,00 |
| 30.06.2025 | 78,64 | 78,64 | 77,04 | 77,04 | -0,47% | 36,00 |
| 27.06.2025 | 78,78 | 79,62 | 77,40 | 77,40 | 0,76% | 59,00 |
| 26.06.2025 | 76,82 | 76,82 | 76,82 | 76,82 | 0,84% | 5,00 |
| 25.06.2025 | 77,76 | 77,76 | 76,18 | 76,18 | -1,50% | 13,00 |
| 24.06.2025 | 76,72 | 77,34 | 76,72 | 77,34 | 2,17% | 61,00 |
| 23.06.2025 | 76,38 | 76,60 | 75,70 | 75,70 | -1,82% | 71,00 |
| 20.06.2025 | 76,96 | 77,10 | 75,74 | 77,10 | 1,69% | 307,00 |
| 19.06.2025 | 77,20 | 77,20 | 75,76 | 75,82 | -1,63% | 160,00 |
| 18.06.2025 | 81,02 | 81,02 | 77,08 | 77,08 | -5,26% | 108,00 |
| 17.06.2025 | 82,00 | 82,88 | 81,36 | 81,36 | -1,64% | 321,00 |
| 16.06.2025 | 82,02 | 83,16 | 81,24 | 82,72 | -0,51% | 199,00 |
| 13.06.2025 | 84,24 | 84,80 | 83,14 | 83,14 | -2,49% | 81,00 |
| 12.06.2025 | 87,98 | 87,98 | 84,66 | 85,26 | -4,48% | 50,00 |
| 11.06.2025 | 90,62 | 90,74 | 89,26 | 89,26 | -2,43% | 50,00 |
| 10.06.2025 | 87,32 | 92,12 | 87,28 | 91,48 | 2,46% | 166,00 |
| 09.06.2025 | 88,64 | 89,44 | 87,72 | 89,28 | 0,81% | 29,00 |
| 06.06.2025 | 87,64 | 88,66 | 86,68 | 88,56 | 1,54% | 388,00 |
| 05.06.2025 | 85,30 | 88,12 | 85,30 | 87,22 | 1,42% | 465,00 |
| 04.06.2025 | 85,32 | 86,24 | 84,52 | 86,00 | 1,18% | 49,00 |
| 03.06.2025 | 83,00 | 85,24 | 82,00 | 85,00 | 2,48% | 347,00 |
| 02.06.2025 | 86,04 | 86,06 | 81,98 | 82,94 | -4,20% | 329,00 |
| 30.05.2025 | 86,60 | 87,16 | 86,58 | 86,58 | -0,62% | 360,00 |
| 29.05.2025 | 89,28 | 89,54 | 86,34 | 87,12 | -0,98% | 425,00 |
| 28.05.2025 | 90,24 | 90,24 | 87,98 | 87,98 | -1,39% | 19,00 |
| 27.05.2025 | 89,06 | 90,58 | 88,82 | 89,22 | -1,09% | 123,00 |