213,520$
-1,55%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 220,87 | 220,96 | 213,30 | 213,52 | -1,55% | 353.234,00 |
| 16.01.2025 | 217,00 | 221,42 | 216,41 | 216,88 | 0,31% | 321.349,00 |
| 15.01.2025 | 213,00 | 216,82 | 209,95 | 216,20 | 4,13% | 449.325,00 |
| 14.01.2025 | 211,34 | 211,34 | 202,47 | 207,62 | -0,07% | 472.413,00 |
| 13.01.2025 | 205,62 | 207,84 | 203,18 | 207,77 | 0,14% | 385.853,00 |
| 10.01.2025 | 209,95 | 210,73 | 207,00 | 207,48 | -2,77% | 299.700,00 |
| 08.01.2025 | 214,25 | 214,25 | 209,36 | 213,39 | -0,41% | 302.759,00 |
| 07.01.2025 | 222,14 | 223,08 | 213,44 | 214,27 | -2,80% | 328.751,00 |
| 06.01.2025 | 221,41 | 223,33 | 219,14 | 220,45 | 0,53% | 395.710,00 |
| 03.01.2025 | 216,57 | 225,00 | 215,87 | 219,28 | 2,91% | 271.082,00 |
| 02.01.2025 | 217,66 | 219,18 | 211,25 | 213,08 | -0,62% | 430.097,00 |
| 31.12.2024 | 219,00 | 221,19 | 213,87 | 214,42 | -1,34% | 219.161,00 |
| 30.12.2024 | 213,19 | 218,71 | 212,85 | 217,33 | -0,12% | 212.244,00 |
| 27.12.2024 | 220,52 | 221,12 | 215,73 | 217,60 | -1,14% | 122.826,00 |
| 26.12.2024 | 219,16 | 221,94 | 217,12 | 220,10 | 0,29% | 144.870,00 |
| 24.12.2024 | 219,60 | 221,15 | 218,44 | 219,46 | -0,04% | 101.778,00 |
| 23.12.2024 | 218,73 | 222,29 | 217,04 | 219,54 | -0,88% | 209.425,00 |
| 20.12.2024 | 223,82 | 227,51 | 218,46 | 221,49 | -0,80% | 399.634,00 |
| 19.12.2024 | 220,57 | 229,81 | 220,57 | 223,28 | 3,33% | 688.586,00 |
| 18.12.2024 | 226,72 | 229,11 | 216,08 | 216,09 | -4,77% | 884.391,00 |
| 17.12.2024 | 221,45 | 227,62 | 220,45 | 226,92 | 3,65% | 580.304,00 |
| 16.12.2024 | 214,90 | 220,47 | 214,23 | 218,93 | 0,99% | 556.843,00 |
| 13.12.2024 | 217,98 | 219,47 | 213,99 | 216,78 | -1,33% | 306.459,00 |
| 12.12.2024 | 221,10 | 223,08 | 217,91 | 219,70 | -0,36% | 414.672,00 |
| 11.12.2024 | 223,16 | 223,16 | 217,58 | 220,50 | -0,61% | 375.523,00 |
| 10.12.2024 | 229,99 | 230,60 | 220,88 | 221,86 | -2,54% | 519.652,00 |
| 09.12.2024 | 229,86 | 233,00 | 226,31 | 227,65 | -0,91% | 484.014,00 |
| 06.12.2024 | 224,71 | 234,78 | 224,58 | 229,73 | 3,42% | 382.813,00 |
| 05.12.2024 | 224,13 | 226,14 | 220,97 | 222,13 | -1,32% | 335.323,00 |
| 04.12.2024 | 223,75 | 226,00 | 222,52 | 225,11 | 1,42% | 461.122,00 |
| 03.12.2024 | 225,00 | 225,70 | 221,43 | 221,95 | -1,76% | 321.169,00 |
| 02.12.2024 | 227,95 | 228,18 | 223,93 | 225,93 | -0,80% | 358.135,00 |
| 29.11.2024 | 228,81 | 230,03 | 226,38 | 227,76 | -0,78% | 138.971,00 |
| 27.11.2024 | 230,37 | 233,06 | 229,10 | 229,55 | -0,60% | 239.131,00 |
| 26.11.2024 | 231,02 | 232,36 | 227,69 | 230,93 | -0,01% | 280.707,00 |
| 25.11.2024 | 231,82 | 235,08 | 230,04 | 230,95 | 0,74% | 353.710,00 |
| 22.11.2024 | 223,57 | 229,42 | 221,73 | 229,25 | 6,28% | 392.308,00 |
| 20.11.2024 | 213,00 | 216,00 | 207,81 | 215,70 | 3,43% | 525.005,00 |
| 19.11.2024 | 202,60 | 212,71 | 201,38 | 208,55 | 2,19% | 654.861,00 |
| 18.11.2024 | 203,44 | 206,00 | 199,84 | 204,09 | 0,39% | 896.133,00 |
| 15.11.2024 | 214,20 | 216,69 | 200,28 | 203,29 | -11,15% | 1.344.946,00 |
| 14.11.2024 | 236,56 | 237,30 | 228,37 | 228,79 | -3,39% | 669.117,00 |
| 13.11.2024 | 235,05 | 237,64 | 233,48 | 236,83 | 0,68% | 650.762,00 |
| 12.11.2024 | 235,81 | 238,32 | 233,94 | 235,22 | 0,59% | 547.057,00 |
| 11.11.2024 | 232,25 | 234,51 | 230,71 | 233,83 | 1,07% | 274.727,00 |
| 08.11.2024 | 233,01 | 235,13 | 229,43 | 231,36 | -1,13% | 455.799,00 |
| 07.11.2024 | 222,89 | 235,95 | 222,89 | 234,01 | 6,89% | 932.107,00 |
| 06.11.2024 | 217,36 | 219,49 | 214,06 | 218,92 | 2,82% | 560.929,00 |
| 05.11.2024 | 212,00 | 215,35 | 210,19 | 212,91 | 0,42% | 245.118,00 |
| 04.11.2024 | 211,08 | 214,17 | 209,63 | 212,01 | 0,90% | 281.366,00 |
| 01.11.2024 | 210,82 | 212,24 | 208,91 | 210,12 | 0,11% | 223.441,00 |
| 31.10.2024 | 211,41 | 213,66 | 209,04 | 209,89 | -1,58% | 276.479,00 |
| 30.10.2024 | 219,40 | 220,67 | 213,08 | 213,27 | -3,37% | 344.431,00 |
| 29.10.2024 | 219,11 | 224,47 | 218,56 | 220,70 | 0,86% | 280.696,00 |
| 28.10.2024 | 220,38 | 221,73 | 216,68 | 218,81 | 0,35% | 246.038,00 |
| 25.10.2024 | 219,05 | 219,50 | 215,50 | 218,04 | -0,46% | 367.846,00 |
| 24.10.2024 | 219,45 | 220,28 | 215,70 | 219,05 | 0,81% | 264.294,00 |
| 23.10.2024 | 218,45 | 218,89 | 216,13 | 217,28 | -0,73% | 228.467,00 |
| 22.10.2024 | 223,10 | 223,96 | 217,36 | 218,87 | -2,09% | 324.706,00 |
| 21.10.2024 | 221,52 | 225,82 | 220,64 | 223,54 | -0,06% | 377.893,00 |
| 18.10.2024 | 221,45 | 225,49 | 217,90 | 223,67 | 3,32% | 609.441,00 |
| 17.10.2024 | 216,69 | 221,49 | 215,63 | 216,49 | 0,06% | 643.482,00 |
| 16.10.2024 | 211,80 | 217,69 | 210,91 | 216,36 | 2,18% | 674.422,00 |
| 15.10.2024 | 210,21 | 213,65 | 209,77 | 211,74 | 0,23% | 261.043,00 |
| 14.10.2024 | 208,79 | 211,69 | 205,91 | 211,26 | 1,89% | 321.347,00 |
| 11.10.2024 | 210,88 | 211,69 | 205,12 | 207,34 | -1,16% | 578.496,00 |
| 10.10.2024 | 209,73 | 210,49 | 208,33 | 209,77 | -0,89% | 759.735,00 |
| 09.10.2024 | 210,61 | 214,67 | 207,91 | 211,65 | -0,30% | 561.130,00 |
| 08.10.2024 | 194,40 | 213,63 | 194,40 | 212,29 | 9,55% | 863.959,00 |
| 07.10.2024 | 192,96 | 194,88 | 190,33 | 193,78 | 0,17% | 546.033,00 |
| 04.10.2024 | 199,28 | 199,48 | 192,93 | 193,45 | -1,53% | 527.775,00 |
| 03.10.2024 | 198,57 | 199,57 | 195,44 | 196,45 | -1,96% | 513.527,00 |
| 02.10.2024 | 196,79 | 200,51 | 194,50 | 200,37 | 2,01% | 267.011,00 |
| 01.10.2024 | 197,49 | 198,27 | 194,83 | 196,42 | -0,87% | 281.380,00 |
| 30.09.2024 | 196,47 | 198,16 | 194,94 | 198,14 | 0,25% | 400.383,00 |
| 27.09.2024 | 198,44 | 200,07 | 197,39 | 197,65 | -0,18% | 204.341,00 |
| 26.09.2024 | 196,94 | 203,52 | 196,23 | 198,01 | 2,64% | 565.915,00 |
| 25.09.2024 | 196,72 | 196,72 | 192,17 | 192,92 | -1,89% | 301.924,00 |
| 24.09.2024 | 194,14 | 196,93 | 191,82 | 196,64 | 1,91% | 235.774,00 |
| 23.09.2024 | 190,60 | 193,41 | 188,55 | 192,95 | 2,04% | 331.260,00 |
| 20.09.2024 | 192,51 | 193,15 | 187,57 | 189,10 | -2,30% | 615.033,00 |
| 19.09.2024 | 194,87 | 197,90 | 192,90 | 193,55 | 1,27% | 458.357,00 |
| 18.09.2024 | 192,95 | 194,66 | 188,48 | 191,12 | -0,61% | 436.862,00 |
| 17.09.2024 | 198,76 | 198,76 | 190,65 | 192,30 | -2,43% | 360.853,00 |
| 16.09.2024 | 197,99 | 201,06 | 196,52 | 197,08 | 0,04% | 502.578,00 |
| 13.09.2024 | 198,00 | 200,05 | 196,90 | 197,00 | -0,22% | 265.102,00 |
| 12.09.2024 | 201,77 | 203,00 | 197,31 | 197,44 | -1,79% | 417.646,00 |
| 11.09.2024 | 199,00 | 201,55 | 195,63 | 201,03 | 1,24% | 243.752,00 |
| 10.09.2024 | 198,00 | 200,21 | 195,76 | 198,56 | 0,77% | 179.172,00 |
| 09.09.2024 | 196,85 | 198,47 | 195,19 | 197,04 | 1,06% | 259.336,00 |
| 06.09.2024 | 200,95 | 200,95 | 194,52 | 194,97 | -2,23% | 300.936,00 |
| 05.09.2024 | 200,18 | 203,03 | 198,49 | 199,41 | -0,17% | 394.651,00 |
| 04.09.2024 | 194,83 | 201,17 | 194,34 | 199,75 | 2,25% | 411.804,00 |
| 03.09.2024 | 201,35 | 201,63 | 193,63 | 195,35 | -3,41% | 235.631,00 |
| 30.08.2024 | 200,00 | 202,65 | 199,33 | 202,24 | 1,35% | 213.254,00 |
| 29.08.2024 | 199,86 | 203,02 | 199,09 | 199,54 | 0,95% | 223.524,00 |
| 28.08.2024 | 201,81 | 202,66 | 196,55 | 197,67 | -2,25% | 223.296,00 |
| 27.08.2024 | 201,94 | 203,70 | 200,58 | 202,21 | 0,33% | 186.676,00 |
| 26.08.2024 | 203,83 | 205,59 | 201,53 | 201,54 | -0,81% | 222.657,00 |
| 23.08.2024 | 201,06 | 203,62 | 199,84 | 203,19 | 1,43% | 229.013,00 |