86,100€
0,12%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 85,30 | 86,42 | 85,30 | 86,08 | 0,09% | 4,00 |
| 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 |
| 26.05.2025 | 89,48 | 90,20 | 89,42 | 90,20 | 1,35% | 138,00 |
| 23.05.2025 | 93,30 | 93,54 | 87,90 | 89,00 | -4,81% | 437,00 |
| 22.05.2025 | 90,38 | 93,50 | 90,38 | 93,50 | 2,45% | 300,00 |
| 21.05.2025 | 94,02 | 94,02 | 90,44 | 91,26 | -2,62% | 383,00 |
| 20.05.2025 | 93,68 | 94,14 | 92,00 | 93,72 | 0,24% | 94,00 |
| 19.05.2025 | 88,10 | 93,60 | 87,18 | 93,50 | 1,99% | 1.076,00 |
| 16.05.2025 | 89,00 | 92,04 | 79,64 | 91,68 | -22,83% | 3.718,00 |
| 15.05.2025 | 119,35 | 119,85 | 118,30 | 118,80 | 0,72% | 203,00 |
| 14.05.2025 | 126,05 | 126,10 | 117,95 | 117,95 | -7,31% | 95,00 |
| 13.05.2025 | 124,55 | 127,25 | 124,55 | 127,25 | 1,80% | 275,00 |
| 12.05.2025 | 118,10 | 125,00 | 118,10 | 125,00 | 9,36% | 344,00 |
| 09.05.2025 | 115,75 | 116,60 | 114,30 | 114,30 | -2,31% | 342,00 |
| 08.05.2025 | 109,75 | 117,45 | 109,75 | 117,00 | 9,04% | 329,00 |
| 07.05.2025 | 106,40 | 107,30 | 106,40 | 107,30 | 4,07% | 61,00 |
| 06.05.2025 | 102,60 | 103,60 | 102,60 | 103,10 | -2,09% | 82,00 |
| 05.05.2025 | 105,20 | 105,30 | 104,50 | 105,30 | -1,03% | 42,00 |
| 02.05.2025 | 104,10 | 106,40 | 103,95 | 106,40 | 3,60% | 115,00 |
| 30.04.2025 | 104,55 | 104,70 | 101,65 | 102,70 | -2,00% | 141,00 |
| 29.04.2025 | 104,00 | 104,80 | 103,95 | 104,80 | 1,21% | 106,00 |
| 28.04.2025 | 104,45 | 106,30 | 103,55 | 103,55 | -1,24% | 189,00 |
| 25.04.2025 | 104,15 | 104,85 | 103,90 | 104,85 | 1,11% | 296,00 |
| 24.04.2025 | 103,70 | 103,70 | 103,70 | 103,70 | 4,39% | 15,00 |
| 23.04.2025 | 94,52 | 99,34 | 93,64 | 99,34 | 9,65% | 217,00 |
| 22.04.2025 | 90,50 | 91,64 | 90,50 | 90,60 | -2,05% | 81,00 |
| 17.04.2025 | 95,00 | 95,00 | 92,50 | 92,50 | 0,78% | 134,00 |
| 16.04.2025 | 92,78 | 93,50 | 91,78 | 91,78 | -4,34% | 109,00 |
| 15.04.2025 | 96,10 | 96,68 | 94,62 | 95,94 | 0,27% | 78,00 |
| 14.04.2025 | 96,68 | 97,10 | 95,00 | 95,68 | 1,42% | 294,00 |
| 11.04.2025 | 93,42 | 94,34 | 90,86 | 94,34 | 0,64% | 51,00 |
| 10.04.2025 | 102,00 | 102,50 | 92,98 | 93,74 | -5,27% | 261,00 |
| 09.04.2025 | 88,00 | 98,96 | 88,00 | 98,96 | 10,42% | 68,00 |
| 08.04.2025 | 94,98 | 98,10 | 89,62 | 89,62 | -3,49% | 501,00 |
| 07.04.2025 | 88,54 | 92,96 | 87,12 | 92,86 | 1,04% | 339,00 |
| 04.04.2025 | 92,18 | 93,00 | 88,94 | 91,90 | -3,67% | 120,00 |
| 03.04.2025 | 103,30 | 103,30 | 95,40 | 95,40 | -12,36% | 183,00 |
| 02.04.2025 | 106,30 | 108,85 | 106,30 | 108,85 | 1,68% | 24,00 |
| 01.04.2025 | 109,25 | 109,25 | 107,05 | 107,05 | -1,74% | 113,00 |
| 31.03.2025 | 108,25 | 109,30 | 107,05 | 108,95 | 0,00% | 494,00 |
| 28.03.2025 | 110,90 | 111,65 | 108,95 | 108,95 | -7,24% | 170,00 |
| 27.03.2025 | 117,45 | 117,45 | 117,45 | 117,45 | -1,67% | 30,00 |
| 26.03.2025 | 119,80 | 119,80 | 119,45 | 119,45 | -1,40% | 28,00 |
| 25.03.2025 | 119,60 | 121,15 | 119,60 | 121,15 | 0,54% | 85,00 |
| 24.03.2025 | 121,85 | 122,25 | 120,50 | 120,50 | -0,41% | 166,00 |
| 21.03.2025 | 118,35 | 121,00 | 118,35 | 121,00 | 2,15% | 197,00 |
| 20.03.2025 | 125,50 | 125,50 | 117,20 | 118,45 | -5,62% | 322,00 |
| 19.03.2025 | 126,65 | 126,70 | 125,50 | 125,50 | 1,83% | 29,00 |
| 18.03.2025 | 124,70 | 124,70 | 123,25 | 123,25 | -0,64% | 256,00 |
| 17.03.2025 | 123,30 | 124,05 | 123,05 | 124,05 | 1,93% | 123,00 |
| 14.03.2025 | 120,00 | 121,70 | 119,75 | 121,70 | 1,88% | 23,00 |
| 13.03.2025 | 119,45 | 119,45 | 119,45 | 119,45 | -2,33% | 10,00 |
| 12.03.2025 | 123,85 | 123,85 | 122,30 | 122,30 | -1,61% | 55,00 |
| 11.03.2025 | 121,55 | 124,30 | 120,80 | 124,30 | 2,85% | 99,00 |
| 10.03.2025 | 128,95 | 129,00 | 120,85 | 120,85 | -7,32% | 355,00 |
| 07.03.2025 | 130,90 | 130,90 | 127,70 | 130,40 | -0,31% | 119,00 |
| 06.03.2025 | 135,00 | 135,00 | 130,80 | 130,80 | -2,68% | 226,00 |
| 05.03.2025 | 138,50 | 138,50 | 132,60 | 134,40 | -2,64% | 79,00 |
| 04.03.2025 | 136,35 | 138,05 | 134,50 | 138,05 | 0,73% | 99,00 |
| 03.03.2025 | 144,55 | 145,70 | 137,05 | 137,05 | -3,04% | 270,00 |
| 28.02.2025 | 141,65 | 143,40 | 141,35 | 141,35 | -2,85% | 47,00 |
| 27.02.2025 | 146,05 | 147,15 | 145,50 | 145,50 | -1,95% | 123,00 |
| 26.02.2025 | 150,20 | 150,40 | 148,40 | 148,40 | -1,07% | 224,00 |
| 25.02.2025 | 145,90 | 150,60 | 145,90 | 150,00 | 1,69% | 169,00 |
| 24.02.2025 | 148,65 | 153,10 | 147,50 | 147,50 | 1,51% | 368,00 |
| 21.02.2025 | 176,25 | 182,40 | 145,15 | 145,30 | -28,10% | 550,00 |
| 20.02.2025 | 209,60 | 209,60 | 202,10 | 202,10 | -4,35% | 9,00 |
| 19.02.2025 | 214,10 | 214,10 | 211,30 | 211,30 | -1,95% | 92,00 |
| 18.02.2025 | 215,00 | 215,90 | 215,00 | 215,50 | 0,65% | 39,00 |
| 17.02.2025 | 216,90 | 216,90 | 214,10 | 214,10 | 0,47% | 20,00 |
| 14.02.2025 | 219,90 | 219,90 | 213,10 | 213,10 | 0,61% | 77,00 |
| 13.02.2025 | 212,70 | 212,70 | 210,00 | 211,80 | 2,07% | 25,00 |
| 12.02.2025 | 207,50 | 208,20 | 207,50 | 207,50 | 0,68% | 75,00 |
| 11.02.2025 | 207,30 | 207,30 | 206,10 | 206,10 | -1,95% | 69,00 |
| 10.02.2025 | 213,00 | 213,00 | 209,00 | 210,20 | -0,71% | 116,00 |
| 07.02.2025 | 209,20 | 216,40 | 209,20 | 211,70 | 0,91% | 71,00 |
| 06.02.2025 | 207,20 | 209,80 | 207,20 | 209,80 | 2,04% | 62,00 |
| 05.02.2025 | 204,80 | 206,60 | 204,80 | 205,60 | 0,29% | 38,00 |
| 04.02.2025 | 207,00 | 207,00 | 204,30 | 205,00 | -0,97% | 182,00 |
| 03.02.2025 | 205,20 | 207,00 | 204,50 | 207,00 | 0,00% | 103,00 |
| 31.01.2025 | 200,70 | 207,00 | 200,40 | 207,00 | 3,71% | 15,00 |
| 30.01.2025 | 199,60 | 199,60 | 199,60 | 199,60 | -0,22% | 10,00 |
| 29.01.2025 | 200,48 | 201,55 | 196,33 | 200,05 | 0,03% | - |
| 28.01.2025 | 199,30 | 200,00 | 198,75 | 200,00 | 1,83% | 74,00 |
| 27.01.2025 | 189,05 | 196,40 | 188,45 | 196,40 | -0,53% | 116,00 |
| 24.01.2025 | 197,50 | 197,50 | 197,45 | 197,45 | -0,03% | 108,00 |
| 23.01.2025 | 199,15 | 199,15 | 197,50 | 197,50 | 0,46% | 48,00 |
| 22.01.2025 | 203,40 | 203,40 | 196,60 | 196,60 | -5,21% | 101,00 |
| 21.01.2025 | 205,50 | 207,60 | 205,50 | 207,40 | 0,78% | 54,00 |
| 20.01.2025 | 206,70 | 206,70 | 205,80 | 205,80 | -3,38% | 34,00 |
| 17.01.2025 | 213,00 | 213,00 | 213,00 | 213,00 | 1,43% | 40,00 |
| 16.01.2025 | 210,70 | 210,70 | 210,00 | 210,00 | 0,29% | 145,00 |
| 15.01.2025 | 202,10 | 209,40 | 202,10 | 209,40 | 5,07% | 323,00 |
| 14.01.2025 | 204,00 | 204,00 | 199,30 | 199,30 | -0,28% | 8,00 |