193,100€
-11,50%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 210,00 | 214,30 | 191,70 | 193,15 | -11,48% | 212,00 |
| 14.11.2024 | 226,20 | 226,20 | 218,10 | 218,20 | -1,71% | 179,00 |
| 13.11.2024 | 218,60 | 224,20 | 218,20 | 222,00 | -0,09% | 318,00 |
| 12.11.2024 | 222,80 | 222,80 | 217,00 | 222,20 | 1,41% | 51,00 |
| 11.11.2024 | 223,40 | 223,40 | 218,50 | 219,10 | 1,86% | 65,00 |
| 08.11.2024 | 217,50 | 217,50 | 215,10 | 215,10 | -0,42% | 60,00 |
| 07.11.2024 | 206,90 | 216,00 | 206,90 | 216,00 | 7,20% | 185,00 |
| 06.11.2024 | 204,90 | 204,90 | 200,80 | 201,50 | 3,81% | 21,00 |
| 05.11.2024 | 192,20 | 194,10 | 192,15 | 194,10 | -0,31% | 36,00 |
| 04.11.2024 | 190,60 | 194,70 | 189,55 | 194,70 | 1,96% | 95,00 |
| 01.11.2024 | 196,90 | 196,90 | 190,95 | 190,95 | -2,13% | 7,00 |
| 31.10.2024 | 191,95 | 195,10 | 190,50 | 195,10 | -0,94% | 78,00 |
| 30.10.2024 | 206,80 | 206,80 | 196,95 | 196,95 | -4,39% | 40,00 |
| 29.10.2024 | 205,60 | 206,00 | 199,65 | 206,00 | 3,15% | 98,00 |
| 28.10.2024 | 199,70 | 199,70 | 199,70 | 199,70 | 0,23% | 15,00 |
| 25.10.2024 | 199,25 | 199,25 | 199,25 | 199,25 | -0,87% | 30,00 |
| 24.10.2024 | 201,00 | 201,00 | 201,00 | 201,00 | -0,05% | 200,00 |
| 23.10.2024 | 199,30 | 205,70 | 199,30 | 201,10 | -0,74% | 284,00 |
| 22.10.2024 | 202,60 | 202,60 | 202,60 | 202,60 | -1,27% | 2,00 |
| 21.10.2024 | 202,60 | 207,00 | 202,10 | 205,20 | -0,73% | 60,00 |
| 18.10.2024 | 206,70 | 206,70 | 206,70 | 206,70 | 3,51% | 41,00 |
| 17.10.2024 | 199,70 | 199,70 | 199,70 | 199,70 | 0,96% | 35,00 |
| 16.10.2024 | 191,85 | 197,80 | 191,70 | 197,80 | 2,54% | 498,00 |
| 15.10.2024 | 195,25 | 195,25 | 191,00 | 192,90 | 2,20% | 66,00 |
| 14.10.2024 | 188,75 | 188,75 | 188,75 | 188,75 | -0,66% | 1,00 |
| 11.10.2024 | 190,00 | 190,00 | 190,00 | 190,00 | -0,73% | 4,00 |
| 10.10.2024 | 191,40 | 191,40 | 191,40 | 191,40 | -1,64% | 5,00 |
| 09.10.2024 | 189,90 | 194,60 | 189,90 | 194,60 | 0,80% | 82,00 |
| 08.10.2024 | 174,85 | 193,65 | 174,85 | 193,05 | 9,07% | 55,00 |
| 07.10.2024 | 177,30 | 177,30 | 174,65 | 177,00 | 0,45% | 278,00 |
| 04.10.2024 | 178,52 | 181,83 | 175,83 | 176,20 | -1,59% | - |
| 03.10.2024 | 179,50 | 179,50 | 179,05 | 179,05 | -1,08% | 19,00 |
| 02.10.2024 | 181,00 | 181,00 | 181,00 | 181,00 | 1,66% | 7,00 |
| 01.10.2024 | 179,35 | 179,35 | 177,95 | 178,05 | 0,15% | 110,00 |
| 30.09.2024 | 176,55 | 177,90 | 174,68 | 177,77 | 1,09% | - |
| 27.09.2024 | 175,85 | 175,85 | 175,85 | 175,85 | -1,98% | 3,00 |
| 26.09.2024 | 173,20 | 179,40 | 173,20 | 179,40 | 3,22% | 66,00 |
| 25.09.2024 | 175,00 | 175,88 | 172,58 | 173,80 | 0,81% | - |
| 24.09.2024 | 172,40 | 172,40 | 172,40 | 172,40 | 1,53% | 1,00 |
| 23.09.2024 | 171,25 | 171,25 | 168,05 | 169,80 | 0,50% | 36,00 |
| 20.09.2024 | 168,95 | 168,95 | 168,95 | 168,95 | -2,34% | 1,00 |
| 19.09.2024 | 173,00 | 173,00 | 173,00 | 173,00 | 1,35% | 28,00 |
| 18.09.2024 | 171,70 | 171,70 | 170,45 | 170,70 | -2,40% | 118,00 |
| 17.09.2024 | 174,90 | 174,90 | 174,90 | 174,90 | -1,93% | 20,00 |
| 16.09.2024 | 178,35 | 178,35 | 178,35 | 178,35 | -0,61% | 1,00 |
| 13.09.2024 | 179,45 | 180,70 | 179,40 | 179,45 | -0,44% | 160,00 |
| 12.09.2024 | 184,45 | 184,45 | 180,10 | 180,25 | -0,47% | 30,00 |
| 11.09.2024 | 180,70 | 181,10 | 176,35 | 181,10 | 1,23% | 22,00 |
| 10.09.2024 | 176,15 | 178,90 | 176,15 | 178,90 | 0,42% | 202,00 |
| 09.09.2024 | 176,05 | 180,50 | 176,05 | 178,15 | 0,71% | 187,00 |
| 06.09.2024 | 176,90 | 176,90 | 176,90 | 176,90 | -2,18% | 30,00 |
| 05.09.2024 | 181,40 | 181,40 | 180,85 | 180,85 | 0,08% | 27,00 |
| 04.09.2024 | 177,95 | 180,70 | 177,95 | 180,70 | 1,86% | 95,00 |
| 03.09.2024 | 181,45 | 181,45 | 176,55 | 177,40 | -3,98% | 34,00 |
| 02.09.2024 | 183,80 | 184,75 | 183,75 | 184,75 | 2,07% | 17,00 |
| 30.08.2024 | 181,00 | 181,00 | 181,00 | 181,00 | -0,06% | 3,00 |
| 29.08.2024 | 181,10 | 181,10 | 181,10 | 181,10 | 1,49% | 5,00 |
| 28.08.2024 | 181,27 | 182,35 | 177,00 | 178,45 | -1,38% | - |
| 27.08.2024 | 179,35 | 180,95 | 178,30 | 180,95 | -0,25% | 24,00 |
| 26.08.2024 | 182,05 | 182,05 | 181,40 | 181,40 | 0,47% | 26,00 |
| 23.08.2024 | 182,85 | 183,30 | 180,45 | 180,55 | 0,10% | 14,00 |
| 22.08.2024 | 185,75 | 186,45 | 180,38 | 180,38 | -2,00% | - |
| 21.08.2024 | 184,05 | 184,05 | 184,05 | 184,05 | 1,40% | 15,00 |
| 20.08.2024 | 183,35 | 183,35 | 181,50 | 181,50 | -0,19% | 52,00 |
| 19.08.2024 | 183,05 | 183,05 | 181,85 | 181,85 | -0,36% | 60,00 |
| 16.08.2024 | 185,45 | 187,00 | 182,50 | 182,50 | 3,02% | 220,00 |
| 15.08.2024 | 176,35 | 177,65 | 176,35 | 177,15 | 2,52% | 41,00 |
| 14.08.2024 | 172,80 | 172,80 | 172,80 | 172,80 | 0,16% | 2,00 |
| 13.08.2024 | 169,88 | 174,30 | 169,55 | 172,52 | 1,37% | - |
| 12.08.2024 | 168,50 | 170,20 | 167,80 | 170,20 | 0,68% | 19,00 |
| 09.08.2024 | 167,20 | 169,05 | 167,20 | 169,05 | 0,00% | 248,00 |
| 08.08.2024 | 169,05 | 169,05 | 169,05 | 169,05 | -2,09% | 2,00 |
| 07.08.2024 | 171,90 | 174,30 | 171,90 | 172,65 | 1,56% | 15,00 |
| 06.08.2024 | 165,95 | 170,70 | 165,50 | 170,00 | 2,26% | 39,00 |
| 05.08.2024 | 162,85 | 170,00 | 158,50 | 166,25 | -4,34% | 607,00 |
| 02.08.2024 | 176,30 | 176,30 | 168,85 | 173,80 | -1,64% | 153,00 |
| 01.08.2024 | 183,85 | 183,85 | 176,70 | 176,70 | -2,16% | 25,00 |
| 31.07.2024 | 180,60 | 180,60 | 180,60 | 180,60 | 0,75% | 30,00 |
| 30.07.2024 | 178,98 | 181,55 | 178,25 | 179,25 | -1,02% | - |
| 29.07.2024 | 176,60 | 181,25 | 175,55 | 181,10 | -1,15% | 76,00 |
| 26.07.2024 | 183,20 | 183,20 | 183,20 | 183,20 | 0,71% | 5,00 |
| 25.07.2024 | 178,05 | 181,90 | 178,05 | 181,90 | 3,38% | 122,00 |
| 24.07.2024 | 172,00 | 175,95 | 171,55 | 175,95 | 0,00% | 133,00 |
| 23.07.2024 | 180,40 | 180,40 | 175,95 | 175,95 | -1,04% | 8,00 |
| 22.07.2024 | 177,20 | 181,00 | 175,85 | 177,80 | -2,28% | 161,00 |
| 19.07.2024 | 182,45 | 182,45 | 177,55 | 181,95 | -2,41% | 166,00 |
| 18.07.2024 | 178,30 | 186,45 | 178,30 | 186,45 | 4,02% | 145,00 |
| 17.07.2024 | 180,20 | 181,60 | 179,25 | 179,25 | -1,67% | 429,00 |
| 16.07.2024 | 177,40 | 182,80 | 177,40 | 182,30 | 1,82% | 74,00 |
| 15.07.2024 | 180,65 | 181,75 | 179,05 | 179,05 | -0,08% | 149,00 |
| 12.07.2024 | 174,55 | 179,20 | 173,70 | 179,20 | 3,05% | 271,00 |
| 11.07.2024 | 165,90 | 173,90 | 162,40 | 173,90 | 5,91% | 278,00 |
| 10.07.2024 | 166,15 | 166,50 | 162,20 | 164,20 | 0,12% | 366,00 |
| 09.07.2024 | 166,10 | 168,20 | 164,00 | 164,00 | -1,23% | 67,00 |
| 08.07.2024 | 164,50 | 166,05 | 163,10 | 166,05 | 1,40% | 346,00 |
| 05.07.2024 | 162,05 | 163,75 | 162,05 | 163,75 | 1,42% | 26,00 |
| 04.07.2024 | 161,95 | 161,95 | 161,45 | 161,45 | -0,68% | 7,00 |
| 03.07.2024 | 161,85 | 162,70 | 161,85 | 162,55 | -1,19% | 73,00 |
| 02.07.2024 | 164,00 | 165,60 | 162,88 | 164,50 | 0,40% | - |
| 01.07.2024 | 164,60 | 168,65 | 163,15 | 163,85 | -1,30% | 76,00 |