162,325€
0,73%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 162,23 | 162,60 | 161,15 | 162,27 | 0,70% | 5,00 |
| 13.05.2024 | 160,05 | 161,15 | 160,05 | 161,15 | 0,47% | 24,00 |
| 10.05.2024 | 162,85 | 162,85 | 160,40 | 160,40 | 0,28% | 45,00 |
| 09.05.2024 | 178,70 | 178,70 | 159,95 | 159,95 | -11,02% | 202,00 |
| 08.05.2024 | 179,00 | 179,75 | 179,00 | 179,75 | -0,36% | 9,00 |
| 07.05.2024 | 178,95 | 180,40 | 178,75 | 180,40 | 1,83% | 423,00 |
| 06.05.2024 | 173,90 | 177,15 | 173,85 | 177,15 | 3,17% | 140,00 |
| 03.05.2024 | 169,75 | 171,70 | 169,75 | 171,70 | 1,63% | 139,00 |
| 02.05.2024 | 167,95 | 168,95 | 167,95 | 168,95 | -2,82% | 2,00 |
| 30.04.2024 | 173,85 | 173,85 | 173,85 | 173,85 | 1,99% | 12,00 |
| 29.04.2024 | 170,45 | 170,45 | 170,45 | 170,45 | 1,85% | 4,00 |
| 26.04.2024 | 167,00 | 167,35 | 167,00 | 167,35 | -2,13% | 70,00 |
| 25.04.2024 | 167,15 | 171,00 | 167,15 | 171,00 | 1,18% | 56,00 |
| 24.04.2024 | 169,00 | 169,00 | 169,00 | 169,00 | -1,34% | 3,00 |
| 23.04.2024 | 167,20 | 171,30 | 167,20 | 171,30 | 1,57% | 49,00 |
| 22.04.2024 | 170,25 | 170,90 | 166,40 | 168,65 | 0,12% | 51,00 |
| 19.04.2024 | 166,00 | 168,45 | 164,30 | 168,45 | -2,57% | 65,00 |
| 18.04.2024 | 170,05 | 172,90 | 168,30 | 172,90 | 0,41% | 321,00 |
| 17.04.2024 | 175,35 | 175,35 | 171,80 | 172,20 | -1,29% | 214,00 |
| 16.04.2024 | 177,35 | 177,75 | 174,45 | 174,45 | -2,30% | 236,00 |
| 15.04.2024 | 180,00 | 182,60 | 178,55 | 178,55 | -3,88% | 118,00 |
| 12.04.2024 | 189,00 | 189,00 | 185,75 | 185,75 | 0,22% | 45,00 |
| 11.04.2024 | 185,65 | 185,65 | 183,55 | 185,35 | 0,26% | 69,00 |
| 10.04.2024 | 185,27 | 186,52 | 183,27 | 184,88 | 0,97% | - |
| 09.04.2024 | 180,95 | 183,75 | 180,95 | 183,10 | 0,83% | 285,00 |
| 08.04.2024 | 183,30 | 183,75 | 179,95 | 181,60 | -0,22% | 139,00 |
| 05.04.2024 | 181,00 | 182,30 | 181,00 | 182,00 | 0,00% | 72,00 |
| 04.04.2024 | 182,60 | 186,25 | 182,00 | 182,00 | -1,65% | 64,00 |
| 03.04.2024 | 184,35 | 185,05 | 182,20 | 185,05 | 0,71% | 75,00 |
| 02.04.2024 | 189,65 | 191,50 | 182,70 | 183,75 | -2,10% | 304,00 |
| 28.03.2024 | 190,20 | 193,70 | 186,90 | 187,70 | -1,05% | 867,00 |
| 27.03.2024 | 185,20 | 189,70 | 185,20 | 189,70 | 2,93% | 519,00 |
| 26.03.2024 | 184,00 | 187,60 | 183,50 | 184,30 | 0,99% | 710,00 |
| 25.03.2024 | 183,50 | 183,50 | 178,60 | 182,50 | -1,51% | 50,00 |
| 22.03.2024 | 184,80 | 185,30 | 184,80 | 185,30 | 0,16% | 5,00 |
| 21.03.2024 | 190,90 | 190,90 | 183,40 | 185,00 | -1,91% | 66,00 |
| 20.03.2024 | 190,00 | 190,00 | 185,60 | 188,60 | -0,84% | 139,00 |
| 19.03.2024 | 192,60 | 192,60 | 190,20 | 190,20 | 0,00% | 100,00 |
| 18.03.2024 | 193,40 | 193,40 | 190,20 | 190,20 | -4,42% | 35,00 |
| 15.03.2024 | 199,00 | 199,00 | 199,00 | 199,00 | 1,48% | 1,00 |
| 14.03.2024 | 196,10 | 196,10 | 196,10 | 196,10 | -0,15% | 1,00 |
| 13.03.2024 | 197,50 | 197,50 | 196,40 | 196,40 | -0,66% | 30,00 |
| 12.03.2024 | 197,70 | 197,70 | 197,70 | 197,70 | -0,30% | 23,00 |
| 11.03.2024 | 194,15 | 198,60 | 193,05 | 198,30 | 3,12% | - |
| 08.03.2024 | 192,30 | 192,30 | 192,30 | 192,30 | -1,69% | 1,00 |
| 07.03.2024 | 193,30 | 195,60 | 189,10 | 195,60 | -0,36% | 26,00 |
| 06.03.2024 | 193,60 | 196,30 | 191,00 | 196,30 | 1,92% | 281,00 |
| 05.03.2024 | 199,40 | 199,40 | 192,60 | 192,60 | -4,75% | 108,00 |
| 04.03.2024 | 204,80 | 206,20 | 202,20 | 202,20 | -3,25% | 28,00 |
| 01.03.2024 | 205,80 | 209,00 | 205,80 | 209,00 | -0,38% | 20,00 |
| 29.02.2024 | 207,80 | 209,80 | 207,80 | 209,80 | 1,84% | 27,00 |
| 28.02.2024 | 207,00 | 207,00 | 206,00 | 206,00 | 0,00% | 7,00 |
| 27.02.2024 | 206,00 | 206,40 | 206,00 | 206,00 | -1,44% | 32,00 |
| 26.02.2024 | 207,40 | 210,20 | 205,60 | 209,00 | -0,19% | 79,00 |
| 23.02.2024 | 210,40 | 210,40 | 207,40 | 209,40 | 0,58% | 17,00 |
| 22.02.2024 | 209,40 | 209,40 | 208,20 | 208,20 | 2,46% | 17,00 |
| 21.02.2024 | 206,20 | 206,20 | 203,20 | 203,20 | -0,68% | 22,00 |
| 20.02.2024 | 199,20 | 204,60 | 199,20 | 204,60 | -1,73% | 36,00 |
| 19.02.2024 | 208,30 | 208,80 | 207,70 | 208,20 | -0,10% | - |
| 16.02.2024 | 210,00 | 210,00 | 208,40 | 208,40 | -5,27% | 15,00 |
| 15.02.2024 | 219,80 | 221,00 | 219,80 | 220,00 | 0,87% | 97,00 |
| 14.02.2024 | 215,00 | 219,70 | 214,70 | 218,10 | -1,40% | - |
| 13.02.2024 | 224,80 | 224,80 | 221,00 | 221,20 | -1,69% | 29,00 |
| 12.02.2024 | 226,40 | 226,60 | 225,00 | 225,00 | -0,44% | 39,00 |
| 09.02.2024 | 222,80 | 226,00 | 222,60 | 226,00 | 1,71% | 44,00 |
| 08.02.2024 | 218,00 | 223,40 | 218,00 | 222,20 | 0,45% | 30,00 |
| 07.02.2024 | 219,00 | 221,20 | 219,00 | 221,20 | 3,17% | 16,00 |
| 06.02.2024 | 222,00 | 222,00 | 214,40 | 214,40 | -5,22% | 29,00 |
| 05.02.2024 | 230,00 | 237,20 | 226,20 | 226,20 | -1,57% | 39,00 |
| 02.02.2024 | 229,00 | 229,80 | 224,80 | 229,80 | 3,79% | 44,00 |
| 01.02.2024 | 221,40 | 221,40 | 221,40 | 221,40 | 0,36% | 1,00 |
| 31.01.2024 | 225,40 | 225,40 | 220,60 | 220,60 | -2,43% | 52,00 |
| 30.01.2024 | 224,60 | 227,30 | 222,50 | 226,10 | 0,94% | - |
| 29.01.2024 | 224,80 | 224,80 | 223,20 | 224,00 | 4,09% | 15,00 |
| 26.01.2024 | 215,20 | 215,20 | 215,20 | 215,20 | 0,75% | 5,00 |
| 25.01.2024 | 211,40 | 213,60 | 211,40 | 213,60 | 0,75% | 17,00 |
| 24.01.2024 | 214,00 | 214,00 | 212,00 | 212,00 | -3,72% | 42,00 |
| 23.01.2024 | 220,20 | 220,20 | 220,20 | 220,20 | 0,55% | 1,00 |
| 22.01.2024 | 214,00 | 219,00 | 213,00 | 219,00 | 2,62% | 81,00 |
| 19.01.2024 | 210,00 | 213,40 | 210,00 | 213,40 | 1,47% | 29,00 |
| 18.01.2024 | 208,40 | 216,40 | 208,30 | 210,30 | 0,53% | - |
| 17.01.2024 | 209,60 | 211,80 | 208,00 | 209,20 | -2,43% | 53,00 |
| 16.01.2024 | 214,40 | 214,40 | 214,40 | 214,40 | -1,11% | 12,00 |
| 15.01.2024 | 217,40 | 217,40 | 214,60 | 216,80 | 0,09% | 13,00 |
| 12.01.2024 | 213,20 | 216,60 | 213,20 | 216,60 | 4,94% | 42,00 |
| 11.01.2024 | 204,20 | 206,40 | 204,20 | 206,40 | 0,93% | 23,00 |
| 10.01.2024 | 207,20 | 208,20 | 203,00 | 204,50 | -1,87% | - |
| 09.01.2024 | 207,40 | 208,40 | 207,40 | 208,40 | 2,46% | 7,00 |
| 08.01.2024 | 203,40 | 203,40 | 203,40 | 203,40 | -1,26% | 1,00 |
| 05.01.2024 | 202,40 | 206,00 | 202,40 | 206,00 | 0,68% | 121,00 |
| 04.01.2024 | 204,80 | 204,80 | 204,60 | 204,60 | 0,49% | 6,00 |
| 03.01.2024 | 209,00 | 209,00 | 203,60 | 203,60 | -3,78% | 226,00 |
| 02.01.2024 | 217,00 | 221,60 | 211,60 | 211,60 | -2,85% | 56,00 |
| 29.12.2023 | 218,40 | 218,40 | 216,00 | 217,80 | 2,45% | 19,00 |
| 28.12.2023 | 212,60 | 212,60 | 212,60 | 212,60 | -0,65% | 1,00 |
| 27.12.2023 | 214,60 | 214,60 | 213,40 | 214,00 | 0,56% | 19,00 |
| 22.12.2023 | 212,80 | 212,80 | 209,00 | 212,80 | 0,57% | 62,00 |
| 21.12.2023 | 212,80 | 215,80 | 211,60 | 211,60 | -3,38% | 55,00 |
| 20.12.2023 | 223,80 | 223,80 | 219,00 | 219,00 | -3,35% | 66,00 |
| 19.12.2023 | 226,60 | 226,60 | 226,60 | 226,60 | 0,89% | 22,00 |