25,700€
4,47%
Echtzeit-Aktienkurs Glarner Kantonalbank
Bid:
Ask:
Aktienkurse zur Glarner Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,60 | 25,90 | 25,40 | 25,70 | 1,18% | - |
| 28.05.2026 | 25,00 | 25,50 | 25,00 | 25,40 | 0,79% | - |
| 27.05.2026 | 25,50 | 25,50 | 25,10 | 25,20 | -0,79% | - |
| 26.05.2026 | 24,90 | 25,50 | 24,90 | 25,40 | 1,60% | - |
| 25.05.2026 | 24,90 | 25,10 | 24,90 | 25,00 | 0,00% | - |
| 22.05.2026 | 25,10 | 25,30 | 24,80 | 25,00 | -0,40% | - |
| 21.05.2026 | 25,00 | 25,40 | 24,90 | 25,10 | -0,40% | - |
| 20.05.2026 | 25,00 | 25,40 | 24,90 | 25,20 | 0,80% | - |
| 19.05.2026 | 24,60 | 25,10 | 24,60 | 25,00 | 1,21% | - |
| 18.05.2026 | 24,50 | 24,80 | 24,50 | 24,70 | 0,82% | - |
| 15.05.2026 | 24,50 | 24,90 | 24,50 | 24,50 | -0,41% | - |
| 14.05.2026 | 24,70 | 24,90 | 24,50 | 24,60 | -0,40% | - |
| 13.05.2026 | 24,60 | 25,00 | 24,60 | 24,70 | 0,41% | - |
| 12.05.2026 | 24,90 | 25,10 | 24,50 | 24,60 | -1,20% | - |
| 11.05.2026 | 24,90 | 25,30 | 24,90 | 24,90 | 0,00% | - |
| 08.05.2026 | 25,30 | 25,30 | 24,90 | 24,90 | -1,58% | - |
| 07.05.2026 | 25,40 | 25,70 | 25,10 | 25,30 | -0,39% | - |
| 06.05.2026 | 25,30 | 25,60 | 25,20 | 25,40 | 1,20% | - |
| 05.05.2026 | 25,20 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 04.05.2026 | 25,80 | 25,90 | 24,90 | 25,10 | -2,33% | - |
| 30.04.2026 | 24,70 | 25,80 | 24,70 | 25,70 | 3,63% | - |
| 29.04.2026 | 25,40 | 25,40 | 24,60 | 24,80 | -1,98% | - |
| 28.04.2026 | 26,00 | 26,10 | 25,20 | 25,30 | -6,64% | - |
| 27.04.2026 | 27,10 | 27,10 | 26,80 | 27,10 | 0,00% | - |
| 24.04.2026 | 27,40 | 27,40 | 26,80 | 27,10 | -0,73% | - |
| 23.04.2026 | 27,30 | 27,40 | 27,10 | 27,30 | 0,00% | - |
| 22.04.2026 | 27,30 | 27,50 | 27,00 | 27,30 | 0,74% | - |
| 21.04.2026 | 27,90 | 28,00 | 26,90 | 27,10 | -2,87% | - |
| 20.04.2026 | 27,40 | 28,10 | 27,40 | 27,90 | 3,33% | - |
| 17.04.2026 | 26,80 | 27,00 | 26,50 | 27,00 | 1,12% | - |
| 16.04.2026 | 27,10 | 27,20 | 26,50 | 26,70 | -1,48% | - |
| 15.04.2026 | 27,10 | 27,20 | 26,90 | 27,10 | 0,00% | - |
| 14.04.2026 | 26,90 | 27,30 | 26,90 | 27,10 | 1,12% | - |
| 13.04.2026 | 26,20 | 26,90 | 26,20 | 26,80 | 1,90% | 2.646,00 |
| 10.04.2026 | 26,70 | 26,70 | 26,20 | 26,30 | -1,50% | - |
| 09.04.2026 | 26,60 | 26,70 | 26,30 | 26,70 | 0,38% | - |
| 08.04.2026 | 27,00 | 27,00 | 26,30 | 26,60 | 1,14% | - |
| 07.04.2026 | 26,50 | 27,00 | 26,10 | 26,30 | -0,19% | - |
| 02.04.2026 | 26,35 | 26,45 | 25,95 | 26,35 | -0,75% | - |
| 01.04.2026 | 25,95 | 26,75 | 25,95 | 26,55 | 2,71% | - |
| 31.03.2026 | 25,70 | 26,10 | 25,45 | 25,85 | 0,78% | - |
| 30.03.2026 | 25,20 | 25,80 | 25,15 | 25,65 | 1,58% | - |
| 27.03.2026 | 25,35 | 25,55 | 25,00 | 25,25 | -0,39% | - |
| 26.03.2026 | 25,40 | 25,80 | 25,35 | 25,35 | -0,39% | - |
| 25.03.2026 | 25,60 | 25,75 | 25,40 | 25,45 | -0,39% | - |
| 24.03.2026 | 25,10 | 25,60 | 25,05 | 25,55 | 1,59% | - |
| 23.03.2026 | 25,55 | 25,70 | 24,95 | 25,15 | -1,95% | - |
| 20.03.2026 | 25,50 | 25,70 | 25,15 | 25,65 | 0,20% | - |
| 19.03.2026 | 25,90 | 26,10 | 25,45 | 25,60 | -1,35% | - |
| 18.03.2026 | 25,90 | 26,50 | 25,80 | 25,95 | 0,39% | - |
| 17.03.2026 | 25,45 | 26,15 | 25,45 | 25,85 | 1,17% | - |
| 16.03.2026 | 25,50 | 25,80 | 25,30 | 25,55 | 1,39% | - |
| 13.03.2026 | 25,50 | 25,90 | 25,20 | 25,20 | -0,79% | 523,00 |
| 12.03.2026 | 25,65 | 25,75 | 25,30 | 25,40 | -0,78% | - |
| 11.03.2026 | 25,80 | 25,80 | 25,50 | 25,60 | -0,58% | - |
| 10.03.2026 | 25,90 | 26,05 | 25,60 | 25,75 | -0,96% | - |
| 09.03.2026 | 26,10 | 26,50 | 25,85 | 26,00 | -0,95% | - |
| 06.03.2026 | 26,40 | 26,50 | 26,25 | 26,25 | 0,00% | - |
| 05.03.2026 | 26,40 | 26,75 | 26,20 | 26,25 | -0,38% | - |
| 04.03.2026 | 26,00 | 26,40 | 26,00 | 26,35 | 1,35% | - |
| 03.03.2026 | 26,50 | 26,70 | 25,95 | 26,00 | -2,44% | - |
| 02.03.2026 | 26,70 | 26,95 | 26,40 | 26,65 | -0,37% | - |
| 27.02.2026 | 26,65 | 26,80 | 26,50 | 26,75 | 0,38% | - |
| 26.02.2026 | 26,10 | 26,80 | 25,95 | 26,65 | 2,11% | - |
| 25.02.2026 | 25,50 | 26,10 | 25,45 | 26,10 | 2,55% | - |
| 24.02.2026 | 25,30 | 25,75 | 25,30 | 25,45 | 0,59% | - |
| 23.02.2026 | 25,20 | 25,30 | 25,10 | 25,30 | 0,60% | - |
| 20.02.2026 | 25,20 | 25,20 | 25,10 | 25,15 | 0,00% | - |
| 19.02.2026 | 25,10 | 25,20 | 25,05 | 25,15 | 0,20% | - |
| 18.02.2026 | 24,90 | 25,15 | 24,90 | 25,10 | 0,80% | - |
| 17.02.2026 | 24,80 | 24,95 | 24,80 | 24,90 | 0,20% | - |
| 16.02.2026 | 24,75 | 24,95 | 24,75 | 24,85 | 0,40% | - |
| 13.02.2026 | 24,40 | 24,85 | 24,40 | 24,75 | 1,43% | - |
| 12.02.2026 | 24,65 | 24,65 | 24,40 | 24,40 | -1,01% | - |
| 11.02.2026 | 24,85 | 24,85 | 24,55 | 24,65 | -0,80% | - |
| 10.02.2026 | 25,00 | 25,00 | 24,80 | 24,85 | -0,60% | - |
| 09.02.2026 | 24,70 | 25,00 | 24,65 | 25,00 | 2,04% | - |
| 06.02.2026 | 24,40 | 24,65 | 24,40 | 24,50 | 0,41% | - |
| 05.02.2026 | 24,40 | 24,55 | 24,35 | 24,40 | -0,20% | - |
| 04.02.2026 | 24,20 | 24,45 | 24,10 | 24,45 | 1,45% | - |
| 03.02.2026 | 23,85 | 24,25 | 23,85 | 24,10 | 1,05% | - |
| 02.02.2026 | 23,85 | 23,90 | 23,70 | 23,85 | -0,42% | - |
| 30.01.2026 | 23,85 | 24,00 | 23,80 | 23,95 | 0,42% | - |
| 29.01.2026 | 23,70 | 23,85 | 23,70 | 23,85 | 0,63% | - |
| 28.01.2026 | 23,65 | 23,75 | 23,60 | 23,70 | 0,21% | - |
| 27.01.2026 | 23,25 | 23,65 | 23,20 | 23,65 | 1,94% | - |
| 26.01.2026 | 23,15 | 23,40 | 23,15 | 23,20 | 0,43% | 3.390,00 |
| 23.01.2026 | 23,25 | 23,25 | 23,10 | 23,10 | -0,65% | - |
| 22.01.2026 | 23,10 | 23,25 | 23,10 | 23,25 | 0,43% | - |
| 21.01.2026 | 23,25 | 23,30 | 23,05 | 23,15 | -0,43% | - |
| 20.01.2026 | 23,15 | 23,25 | 22,95 | 23,25 | 0,43% | - |
| 19.01.2026 | 22,95 | 23,20 | 22,95 | 23,15 | 0,22% | - |
| 16.01.2026 | 23,00 | 23,15 | 23,00 | 23,10 | 0,43% | - |
| 15.01.2026 | 23,10 | 23,10 | 22,90 | 23,00 | -0,22% | - |
| 14.01.2026 | 23,10 | 23,10 | 22,95 | 23,05 | 0,00% | - |
| 13.01.2026 | 23,35 | 23,35 | 23,05 | 23,05 | -1,28% | - |
| 12.01.2026 | 23,05 | 23,35 | 23,05 | 23,35 | 1,30% | - |
| 09.01.2026 | 23,50 | 23,55 | 23,05 | 23,05 | -1,91% | - |
| 08.01.2026 | 23,55 | 23,60 | 23,30 | 23,50 | -0,21% | - |
| 07.01.2026 | 23,50 | 23,60 | 23,50 | 23,55 | 0,43% | - |