118,930$
0,49%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 118,34 | 120,11 | 117,37 | 118,93 | 0,49% | 688.741,00 |
| 24.04.2025 | 112,34 | 119,00 | 112,18 | 118,35 | 5,44% | 1.198.339,00 |
| 23.04.2025 | 110,00 | 113,78 | 110,00 | 112,24 | 6,97% | 1.223.496,00 |
| 22.04.2025 | 104,26 | 106,82 | 103,36 | 104,93 | 0,77% | 599.664,00 |
| 21.04.2025 | 104,27 | 104,89 | 102,57 | 104,13 | -1,70% | 512.399,00 |
| 17.04.2025 | 107,10 | 107,91 | 105,24 | 105,93 | -0,62% | 401.406,00 |
| 16.04.2025 | 107,05 | 109,53 | 104,60 | 106,59 | -1,60% | 652.775,00 |
| 15.04.2025 | 109,18 | 110,31 | 107,71 | 108,32 | 0,28% | 730.249,00 |
| 14.04.2025 | 111,96 | 112,05 | 106,13 | 108,02 | 0,19% | 664.002,00 |
| 11.04.2025 | 104,90 | 108,93 | 102,22 | 107,82 | 2,98% | 576.792,00 |
| 10.04.2025 | 108,81 | 109,74 | 101,81 | 104,70 | -7,02% | 1.128.526,00 |
| 09.04.2025 | 97,88 | 114,55 | 97,32 | 112,61 | 13,43% | 1.619.537,00 |
| 08.04.2025 | 106,27 | 108,30 | 96,66 | 99,28 | -3,25% | 1.052.057,00 |
| 07.04.2025 | 97,24 | 107,24 | 96,23 | 102,61 | 2,05% | 1.779.363,00 |
| 04.04.2025 | 102,13 | 102,95 | 96,93 | 100,55 | -4,29% | 1.641.758,00 |
| 03.04.2025 | 112,33 | 113,17 | 104,82 | 105,06 | -10,91% | 1.791.985,00 |
| 02.04.2025 | 114,25 | 119,52 | 114,00 | 117,93 | 1,68% | 708.442,00 |
| 01.04.2025 | 117,40 | 118,57 | 114,51 | 115,98 | -1,48% | 776.197,00 |
| 31.03.2025 | 116,74 | 118,31 | 114,18 | 117,72 | -0,64% | 871.881,00 |
| 28.03.2025 | 126,12 | 128,19 | 117,61 | 118,48 | -6,27% | 1.084.372,00 |
| 27.03.2025 | 126,09 | 131,33 | 125,46 | 126,40 | -0,78% | 1.113.802,00 |
| 26.03.2025 | 130,08 | 130,64 | 125,71 | 127,39 | -1,95% | 827.113,00 |
| 25.03.2025 | 131,19 | 131,99 | 129,20 | 129,93 | 0,22% | 1.088.659,00 |
| 24.03.2025 | 131,45 | 132,93 | 128,93 | 129,65 | -0,79% | 985.495,00 |
| 21.03.2025 | 127,14 | 132,17 | 127,14 | 130,68 | 1,18% | 1.121.113,00 |
| 20.03.2025 | 132,14 | 132,82 | 124,53 | 129,16 | -3,48% | 1.906.210,00 |
| 19.03.2025 | 136,16 | 137,96 | 132,16 | 133,82 | -1,34% | 1.269.712,00 |
| 18.03.2025 | 134,98 | 136,39 | 133,68 | 135,64 | -0,20% | 857.210,00 |
| 17.03.2025 | 133,27 | 136,77 | 133,27 | 135,91 | 1,43% | 553.691,00 |
| 14.03.2025 | 128,79 | 134,53 | 128,79 | 134,00 | 4,00% | 843.199,00 |
| 13.03.2025 | 131,80 | 133,56 | 128,76 | 128,85 | -2,64% | 866.581,00 |
| 12.03.2025 | 137,36 | 139,69 | 131,88 | 132,35 | -1,79% | 791.479,00 |
| 11.03.2025 | 131,62 | 136,05 | 131,01 | 134,76 | 2,36% | 680.627,00 |
| 10.03.2025 | 139,47 | 139,47 | 130,06 | 131,65 | -6,21% | 1.077.447,00 |
| 07.03.2025 | 140,00 | 142,84 | 138,24 | 140,36 | -0,25% | 948.103,00 |
| 06.03.2025 | 143,11 | 145,46 | 140,14 | 140,71 | -3,92% | 571.010,00 |
| 05.03.2025 | 146,23 | 147,25 | 142,04 | 146,45 | 0,16% | 789.835,00 |
| 04.03.2025 | 140,88 | 147,89 | 140,88 | 146,21 | 1,85% | 706.753,00 |
| 03.03.2025 | 151,00 | 151,25 | 143,06 | 143,56 | -4,63% | 901.221,00 |
| 28.02.2025 | 149,15 | 151,34 | 145,42 | 150,53 | 1,63% | 2.032.158,00 |
| 27.02.2025 | 154,29 | 155,00 | 147,62 | 148,12 | -3,08% | 817.592,00 |
| 26.02.2025 | 156,59 | 159,24 | 152,74 | 152,83 | -2,04% | 971.832,00 |
| 25.02.2025 | 153,61 | 158,44 | 152,01 | 156,01 | 1,34% | 1.513.381,00 |
| 24.02.2025 | 158,10 | 161,67 | 152,40 | 153,95 | 1,47% | 2.681.665,00 |
| 21.02.2025 | 187,23 | 187,23 | 151,38 | 151,72 | -27,81% | 5.353.226,00 |
| 20.02.2025 | 214,72 | 218,15 | 207,67 | 210,17 | -3,42% | 1.226.709,00 |
| 19.02.2025 | 221,96 | 223,25 | 217,47 | 217,61 | -2,40% | 633.148,00 |
| 18.02.2025 | 223,04 | 223,73 | 219,98 | 222,96 | -0,67% | 798.865,00 |
| 14.02.2025 | 227,64 | 228,40 | 220,71 | 224,46 | -1,87% | 473.248,00 |
| 13.02.2025 | 217,97 | 228,98 | 217,97 | 228,73 | 4,54% | 650.191,00 |
| 12.02.2025 | 214,10 | 218,81 | 213,07 | 218,79 | 1,34% | 420.374,00 |
| 11.02.2025 | 214,12 | 216,35 | 212,75 | 215,89 | -0,13% | 547.924,00 |
| 10.02.2025 | 218,45 | 219,43 | 215,69 | 216,18 | -0,58% | 284.006,00 |
| 07.02.2025 | 219,00 | 224,73 | 217,27 | 217,45 | 0,10% | 575.109,00 |
| 06.02.2025 | 215,00 | 219,25 | 214,61 | 217,23 | 1,38% | 397.378,00 |
| 05.02.2025 | 217,18 | 217,69 | 213,64 | 214,28 | -0,33% | 290.386,00 |
| 04.02.2025 | 211,43 | 215,62 | 210,00 | 214,98 | 1,48% | 495.677,00 |
| 03.02.2025 | 209,08 | 213,30 | 207,27 | 211,85 | -0,69% | 782.429,00 |
| 31.01.2025 | 207,68 | 216,63 | 206,48 | 213,32 | 3,04% | 579.180,00 |
| 30.01.2025 | 210,05 | 214,10 | 206,04 | 207,03 | -0,52% | 291.029,00 |
| 29.01.2025 | 208,66 | 209,27 | 204,62 | 208,12 | -0,21% | 314.883,00 |
| 28.01.2025 | 209,27 | 211,96 | 206,04 | 208,55 | 0,48% | 460.873,00 |
| 27.01.2025 | 201,11 | 208,17 | 199,65 | 207,56 | 1,71% | 519.926,00 |
| 24.01.2025 | 207,85 | 209,64 | 202,62 | 204,07 | -1,96% | 390.381,00 |
| 23.01.2025 | 205,90 | 208,70 | 202,88 | 208,14 | 0,50% | 497.395,00 |
| 22.01.2025 | 211,52 | 211,95 | 204,12 | 207,10 | -1,65% | 795.513,00 |
| 21.01.2025 | 215,22 | 215,25 | 208,15 | 210,57 | -1,38% | 690.805,00 |
| 17.01.2025 | 220,06 | 220,96 | 213,30 | 213,52 | -1,55% | 353.326,00 |
| 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 |