104,800€
0,19%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 103,75 | 104,90 | 103,45 | 104,90 | 0,29% | - |
| 25.04.2025 | 104,60 | 104,60 | 104,60 | 104,60 | 6,73% | - |
| 24.04.2025 | 98,00 | 98,00 | 98,00 | 98,00 | 4,39% | - |
| 23.04.2025 | 93,88 | 93,88 | 93,88 | 93,88 | 4,13% | - |
| 22.04.2025 | 90,16 | 90,16 | 90,16 | 90,16 | -4,69% | - |
| 17.04.2025 | 94,60 | 94,60 | 94,60 | 94,60 | 1,96% | - |
| 16.04.2025 | 92,78 | 92,78 | 92,78 | 92,78 | -4,94% | - |
| 15.04.2025 | 94,48 | 97,60 | 94,48 | 97,60 | 2,07% | 50,00 |
| 14.04.2025 | 95,62 | 95,62 | 95,62 | 95,62 | 1,85% | - |
| 11.04.2025 | 93,88 | 93,88 | 93,88 | 93,88 | -7,51% | - |
| 10.04.2025 | 101,50 | 101,50 | 101,50 | 101,50 | 16,80% | - |
| 09.04.2025 | 86,90 | 86,90 | 86,90 | 86,90 | -10,41% | - |
| 08.04.2025 | 94,64 | 97,00 | 94,64 | 97,00 | 12,69% | 2,00 |
| 07.04.2025 | 86,08 | 86,08 | 86,08 | 86,08 | -8,48% | - |
| 04.04.2025 | 94,06 | 94,06 | 94,06 | 94,06 | -8,55% | - |
| 03.04.2025 | 102,85 | 102,85 | 102,85 | 102,85 | -3,52% | - |
| 02.04.2025 | 106,60 | 106,60 | 106,60 | 106,60 | -1,16% | - |
| 01.04.2025 | 107,85 | 107,85 | 107,85 | 107,85 | -0,64% | - |
| 31.03.2025 | 107,90 | 108,55 | 107,90 | 108,55 | -6,90% | 55,00 |
| 28.03.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -1,27% | - |
| 27.03.2025 | 118,10 | 118,10 | 118,10 | 118,10 | -0,76% | - |
| 26.03.2025 | 119,85 | 119,85 | 119,00 | 119,00 | -0,50% | 5,00 |
| 25.03.2025 | 119,60 | 119,60 | 119,60 | 119,60 | -1,64% | - |
| 24.03.2025 | 121,60 | 121,60 | 121,60 | 121,60 | 2,27% | - |
| 21.03.2025 | 118,90 | 118,90 | 118,90 | 118,90 | -3,41% | - |
| 20.03.2025 | 123,10 | 123,10 | 123,10 | 123,10 | -0,73% | - |
| 19.03.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 0,20% | - |
| 18.03.2025 | 123,75 | 123,75 | 123,75 | 123,75 | 0,36% | - |
| 17.03.2025 | 121,75 | 123,30 | 121,75 | 123,30 | 3,40% | 22,00 |
| 14.03.2025 | 119,60 | 119,60 | 119,25 | 119,25 | -2,29% | 3,00 |
| 13.03.2025 | 120,65 | 122,05 | 120,65 | 122,05 | -1,13% | 40,00 |
| 12.03.2025 | 123,45 | 123,45 | 123,45 | 123,45 | 2,24% | - |
| 11.03.2025 | 120,75 | 120,75 | 120,75 | 120,75 | -5,85% | - |
| 10.03.2025 | 128,25 | 128,25 | 128,25 | 128,25 | -0,19% | - |
| 07.03.2025 | 130,00 | 130,00 | 128,50 | 128,50 | -4,64% | 45,00 |
| 06.03.2025 | 134,75 | 134,75 | 134,75 | 134,75 | -2,25% | - |
| 05.03.2025 | 137,85 | 137,85 | 137,85 | 137,85 | 0,84% | - |
| 04.03.2025 | 136,70 | 136,70 | 136,70 | 136,70 | -1,65% | - |
| 03.03.2025 | 144,55 | 144,55 | 139,00 | 139,00 | -2,11% | 26,00 |
| 28.02.2025 | 142,00 | 142,00 | 142,00 | 142,00 | -2,87% | - |
| 27.02.2025 | 146,20 | 146,20 | 146,20 | 146,20 | -2,40% | - |
| 26.02.2025 | 148,90 | 149,80 | 148,90 | 149,80 | 1,87% | 5,00 |
| 25.02.2025 | 146,50 | 147,50 | 146,50 | 147,05 | -2,55% | 83,00 |
| 24.02.2025 | 147,50 | 150,90 | 147,50 | 150,90 | -16,79% | 668,00 |
| 21.02.2025 | 175,30 | 181,35 | 175,30 | 181,35 | -12,73% | 30,00 |
| 20.02.2025 | 207,80 | 207,80 | 207,80 | 207,80 | -2,07% | - |
| 19.02.2025 | 212,20 | 212,20 | 212,20 | 212,20 | -1,21% | - |
| 18.02.2025 | 214,80 | 214,80 | 214,80 | 214,80 | 0,37% | - |
| 17.02.2025 | 214,00 | 214,00 | 214,00 | 214,00 | -1,97% | - |
| 14.02.2025 | 218,30 | 218,30 | 218,30 | 218,30 | 4,20% | - |
| 13.02.2025 | 209,50 | 209,50 | 209,50 | 209,50 | 0,87% | - |
| 12.02.2025 | 207,70 | 207,70 | 207,70 | 207,70 | -0,53% | - |
| 11.02.2025 | 208,80 | 208,80 | 208,80 | 208,80 | -1,00% | - |
| 10.02.2025 | 210,90 | 210,90 | 210,90 | 210,90 | 1,10% | - |
| 07.02.2025 | 208,60 | 208,60 | 208,60 | 208,60 | 1,11% | - |
| 06.02.2025 | 206,30 | 206,30 | 206,30 | 206,30 | 0,49% | - |
| 05.02.2025 | 205,30 | 205,30 | 205,30 | 205,30 | 0,54% | - |
| 04.02.2025 | 204,20 | 204,20 | 204,20 | 204,20 | 0,10% | - |
| 03.02.2025 | 203,50 | 204,00 | 203,50 | 204,00 | 2,20% | 12,00 |
| 31.01.2025 | 199,60 | 199,60 | 199,60 | 199,60 | -0,30% | - |
| 30.01.2025 | 200,20 | 200,20 | 200,20 | 200,20 | 0,28% | - |
| 29.01.2025 | 199,65 | 199,65 | 199,65 | 199,65 | 0,03% | - |
| 28.01.2025 | 198,30 | 199,60 | 198,30 | 199,60 | 4,89% | 90,00 |
| 27.01.2025 | 190,30 | 190,30 | 190,30 | 190,30 | -3,99% | - |
| 24.01.2025 | 198,20 | 198,20 | 198,20 | 198,20 | -0,03% | - |
| 23.01.2025 | 198,25 | 198,25 | 198,25 | 198,25 | -2,15% | - |
| 22.01.2025 | 202,60 | 202,60 | 202,60 | 202,60 | -2,03% | - |
| 21.01.2025 | 205,50 | 207,30 | 205,50 | 206,80 | -0,05% | 200,00 |
| 20.01.2025 | 205,90 | 206,90 | 205,90 | 206,90 | -1,71% | 153,00 |
| 17.01.2025 | 210,50 | 210,50 | 210,50 | 210,50 | 0,29% | - |
| 16.01.2025 | 209,90 | 209,90 | 209,90 | 209,90 | 4,22% | - |
| 15.01.2025 | 201,40 | 201,40 | 201,40 | 201,40 | 1,72% | - |
| 14.01.2025 | 202,70 | 202,70 | 198,00 | 198,00 | -1,79% | 3,00 |
| 13.01.2025 | 201,60 | 201,60 | 201,60 | 201,60 | -2,04% | - |
| 10.01.2025 | 205,80 | 205,80 | 205,80 | 205,80 | 0,19% | - |
| 09.01.2025 | 205,40 | 205,40 | 205,40 | 205,40 | -0,48% | - |
| 08.01.2025 | 206,40 | 206,40 | 206,40 | 206,40 | -1,90% | - |
| 07.01.2025 | 210,40 | 210,40 | 210,40 | 210,40 | -0,66% | 23,00 |
| 06.01.2025 | 211,70 | 211,80 | 211,70 | 211,80 | 2,62% | 5,00 |
| 03.01.2025 | 206,40 | 206,40 | 206,40 | 206,40 | 0,73% | - |
| 02.01.2025 | 207,60 | 207,60 | 204,90 | 204,90 | -0,58% | 1,00 |
| 30.12.2024 | 206,10 | 206,10 | 206,10 | 206,10 | -1,20% | - |
| 27.12.2024 | 208,60 | 208,60 | 208,60 | 208,60 | -1,46% | - |
| 23.12.2024 | 211,70 | 211,70 | 211,70 | 211,70 | -0,47% | - |
| 20.12.2024 | 212,70 | 212,70 | 212,70 | 212,70 | 3,15% | - |
| 19.12.2024 | 206,20 | 206,20 | 206,20 | 206,20 | -3,78% | - |
| 18.12.2024 | 214,30 | 214,30 | 214,30 | 214,30 | 4,13% | - |
| 17.12.2024 | 205,80 | 205,80 | 205,80 | 205,80 | 0,73% | - |
| 16.12.2024 | 204,30 | 204,30 | 204,30 | 204,30 | -1,92% | - |
| 13.12.2024 | 208,30 | 208,30 | 208,30 | 208,30 | 0,48% | - |
| 12.12.2024 | 207,30 | 207,30 | 207,30 | 207,30 | -0,86% | - |
| 11.12.2024 | 209,10 | 209,10 | 209,10 | 209,10 | -1,83% | - |
| 10.12.2024 | 213,00 | 213,00 | 213,00 | 213,00 | -1,07% | - |
| 09.12.2024 | 215,30 | 215,30 | 215,30 | 215,30 | 3,46% | - |
| 06.12.2024 | 208,10 | 208,10 | 208,10 | 208,10 | -1,61% | - |
| 05.12.2024 | 211,50 | 211,50 | 211,50 | 211,50 | 1,10% | - |
| 04.12.2024 | 209,20 | 209,20 | 209,20 | 209,20 | -1,97% | - |
| 03.12.2024 | 213,40 | 213,40 | 213,40 | 213,40 | -0,14% | - |
| 02.12.2024 | 213,70 | 213,70 | 213,70 | 213,70 | -0,88% | - |
| 29.11.2024 | 215,60 | 215,60 | 215,60 | 215,60 | 0,05% | - |