27,450€
0,18%
Echtzeit-Aktienkurs Glarner Kantonalbank
Bid:
Ask:
Aktienkurse zur Glarner Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 27,40 | 27,70 | 27,30 | 27,45 | -0,18% | - |
| 22.10.2026 | 26,90 | 27,80 | 26,90 | 27,50 | 1,48% | - |
| 21.10.2026 | 26,70 | 27,20 | 26,60 | 27,10 | 1,12% | - |
| 20.10.2026 | 26,75 | 26,85 | 26,45 | 26,80 | 0,37% | - |
| 19.10.2026 | 27,20 | 27,20 | 26,55 | 26,70 | -1,11% | - |
| 16.10.2026 | 27,45 | 27,45 | 26,80 | 27,00 | -0,92% | - |
| 15.10.2026 | 26,90 | 27,50 | 26,60 | 27,25 | 1,68% | - |
| 14.10.2026 | 26,85 | 27,10 | 26,55 | 26,80 | -0,19% | - |
| 13.10.2026 | 26,75 | 27,10 | 26,65 | 26,85 | 0,19% | - |
| 12.10.2026 | 27,10 | 27,10 | 26,70 | 26,80 | -1,29% | - |
| 09.10.2026 | 26,85 | 27,45 | 26,70 | 27,15 | 0,74% | 238,00 |
| 08.10.2026 | 27,05 | 27,25 | 26,50 | 26,95 | -0,55% | 294,00 |
| 07.10.2026 | 27,25 | 27,45 | 27,00 | 27,10 | -0,55% | - |
| 06.10.2026 | 27,60 | 27,70 | 27,20 | 27,25 | -1,27% | - |
| 05.10.2026 | 27,60 | 27,90 | 27,50 | 27,60 | 0,18% | - |
| 02.10.2026 | 27,50 | 27,70 | 27,15 | 27,55 | 0,18% | - |
| 01.10.2026 | 27,10 | 27,55 | 26,95 | 27,50 | 0,55% | - |
| 30.09.2026 | 27,15 | 27,45 | 27,10 | 27,35 | 0,37% | - |
| 29.09.2026 | 27,75 | 27,85 | 27,25 | 27,25 | -1,98% | - |
| 28.09.2026 | 27,95 | 28,25 | 27,00 | 27,80 | -0,89% | - |
| 25.09.2026 | 27,30 | 28,25 | 27,20 | 28,05 | 2,94% | - |
| 24.09.2026 | 27,45 | 27,60 | 27,00 | 27,25 | -0,73% | - |
| 23.09.2026 | 27,40 | 27,55 | 27,20 | 27,45 | 0,18% | - |
| 22.09.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 0,92% | - |
| 21.09.2026 | 27,55 | 27,55 | 27,00 | 27,15 | -1,81% | - |
| 18.09.2026 | 27,20 | 27,75 | 27,00 | 27,65 | 1,84% | - |
| 17.09.2026 | 27,40 | 27,40 | 27,00 | 27,15 | 0,00% | - |
| 16.09.2026 | 27,40 | 27,40 | 26,90 | 27,15 | -0,37% | - |
| 15.09.2026 | 27,05 | 27,35 | 26,95 | 27,25 | 0,18% | 1.600,00 |
| 14.09.2026 | 27,30 | 27,40 | 27,10 | 27,20 | -0,55% | - |
| 11.09.2026 | 27,30 | 27,55 | 27,10 | 27,35 | 0,00% | - |
| 10.09.2026 | 27,40 | 27,40 | 27,10 | 27,35 | 0,37% | - |
| 09.09.2026 | 27,55 | 27,55 | 26,85 | 27,25 | -0,73% | - |
| 08.09.2026 | 27,25 | 27,55 | 27,10 | 27,45 | 0,37% | - |
| 07.09.2026 | 27,30 | 27,50 | 27,10 | 27,35 | 0,00% | - |
| 04.09.2026 | 27,40 | 27,40 | 26,90 | 27,35 | 1,67% | - |
| 03.09.2026 | 27,10 | 27,40 | 26,85 | 26,90 | -0,74% | - |
| 02.09.2026 | 27,20 | 27,25 | 27,10 | 27,10 | -0,55% | - |
| 01.09.2026 | 27,45 | 27,50 | 27,10 | 27,25 | -0,73% | - |
| 31.08.2026 | 27,55 | 27,55 | 27,30 | 27,45 | -0,36% | - |
| 28.08.2026 | 27,50 | 27,70 | 27,30 | 27,55 | 0,92% | - |
| 27.08.2026 | 27,40 | 27,50 | 27,10 | 27,30 | 0,00% | - |
| 26.08.2026 | 27,25 | 27,30 | 27,10 | 27,30 | -0,18% | - |
| 25.08.2026 | 27,05 | 27,50 | 26,70 | 27,35 | 1,11% | - |
| 24.08.2026 | 27,05 | 27,30 | 26,90 | 27,05 | 0,00% | - |
| 21.08.2026 | 27,00 | 27,10 | 26,75 | 27,05 | -0,55% | - |
| 20.08.2026 | 27,05 | 27,30 | 26,90 | 27,20 | 0,18% | - |
| 19.08.2026 | 26,75 | 27,20 | 26,75 | 27,15 | 1,12% | - |
| 18.08.2026 | 26,90 | 27,00 | 26,70 | 26,85 | -0,19% | - |
| 17.08.2026 | 26,85 | 27,10 | 26,80 | 26,90 | -0,74% | - |
| 14.08.2026 | 26,70 | 27,10 | 26,70 | 27,10 | 1,12% | - |
| 13.08.2026 | 26,65 | 27,00 | 26,65 | 26,80 | 0,37% | - |
| 12.08.2026 | 27,05 | 27,10 | 26,70 | 26,70 | -1,48% | - |
| 11.08.2026 | 27,05 | 27,10 | 26,85 | 27,10 | 0,18% | - |
| 10.08.2026 | 26,95 | 27,05 | 26,70 | 27,05 | 0,37% | - |
| 07.08.2026 | 27,00 | 27,00 | 26,70 | 26,95 | 0,00% | - |
| 06.08.2026 | 27,05 | 27,05 | 26,70 | 26,95 | -0,37% | - |
| 05.08.2026 | 27,05 | 27,20 | 26,90 | 27,05 | 0,00% | - |
| 04.08.2026 | 27,05 | 27,20 | 26,90 | 27,05 | 0,00% | - |
| 03.08.2026 | 27,45 | 27,45 | 26,90 | 27,05 | 0,00% | - |
| 31.07.2026 | 27,35 | 27,35 | 27,00 | 27,05 | -0,92% | - |
| 30.07.2026 | 27,55 | 27,55 | 27,00 | 27,30 | 1,30% | - |
| 29.07.2026 | 26,85 | 27,35 | 26,80 | 26,95 | -0,92% | - |
| 28.07.2026 | 27,10 | 27,25 | 27,10 | 27,20 | 0,00% | - |
| 27.07.2026 | 27,70 | 27,70 | 27,10 | 27,20 | 0,00% | - |
| 24.07.2026 | 26,70 | 27,60 | 26,50 | 27,20 | 2,26% | - |
| 23.07.2026 | 26,60 | 27,20 | 26,60 | 26,60 | -1,85% | 261,00 |
| 22.07.2026 | 27,20 | 27,50 | 27,00 | 27,10 | -0,37% | - |
| 21.07.2026 | 27,40 | 27,40 | 27,10 | 27,20 | 0,37% | - |
| 20.07.2026 | 26,60 | 27,40 | 26,60 | 27,10 | 1,50% | - |
| 17.07.2026 | 26,40 | 26,90 | 26,40 | 26,70 | 0,00% | - |
| 16.07.2026 | 25,80 | 26,70 | 25,70 | 26,70 | 3,49% | - |
| 15.07.2026 | 25,60 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 14.07.2026 | 25,60 | 25,90 | 25,60 | 25,80 | 0,78% | - |
| 13.07.2026 | 25,40 | 26,20 | 25,40 | 25,60 | -0,78% | - |
| 10.07.2026 | 25,80 | 26,00 | 25,50 | 25,80 | 0,39% | - |
| 09.07.2026 | 25,80 | 26,00 | 25,60 | 25,70 | -1,15% | - |
| 08.07.2026 | 26,00 | 26,10 | 26,00 | 26,00 | -0,38% | - |
| 07.07.2026 | 26,00 | 26,80 | 25,90 | 26,10 | 0,38% | 70,00 |
| 06.07.2026 | 26,20 | 26,20 | 25,90 | 26,00 | -0,38% | - |
| 03.07.2026 | 26,10 | 26,20 | 25,90 | 26,10 | 0,38% | - |
| 02.07.2026 | 25,60 | 26,20 | 25,50 | 26,00 | 1,56% | - |
| 01.07.2026 | 25,60 | 25,80 | 25,50 | 25,60 | 0,00% | 1.500,00 |
| 30.06.2026 | 25,80 | 26,00 | 25,60 | 25,60 | -1,16% | - |
| 29.06.2026 | 26,00 | 26,00 | 25,40 | 25,90 | 1,57% | - |
| 26.06.2026 | 25,70 | 25,90 | 25,30 | 25,50 | -0,78% | - |
| 25.06.2026 | 25,80 | 25,90 | 25,50 | 25,70 | 0,00% | - |
| 24.06.2026 | 25,80 | 25,90 | 25,50 | 25,70 | -0,39% | - |
| 23.06.2026 | 25,60 | 26,10 | 25,60 | 25,80 | -0,77% | - |
| 22.06.2026 | 25,90 | 26,20 | 25,80 | 26,00 | 0,39% | - |
| 19.06.2026 | 25,40 | 26,00 | 25,40 | 25,90 | 0,78% | - |
| 18.06.2026 | 25,80 | 26,00 | 25,70 | 25,70 | -0,39% | - |
| 17.06.2026 | 25,80 | 25,90 | 25,50 | 25,80 | 0,39% | - |
| 16.06.2026 | 26,10 | 26,20 | 25,70 | 25,70 | -1,53% | - |
| 15.06.2026 | 26,60 | 26,60 | 25,70 | 26,10 | 0,77% | - |
| 12.06.2026 | 26,00 | 26,20 | 25,80 | 25,90 | -0,77% | - |
| 11.06.2026 | 25,80 | 26,10 | 25,50 | 26,10 | 1,95% | - |
| 10.06.2026 | 25,60 | 25,70 | 25,30 | 25,60 | -0,39% | - |
| 09.06.2026 | 25,30 | 25,80 | 25,20 | 25,70 | 1,58% | - |
| 08.06.2026 | 25,50 | 25,50 | 25,20 | 25,30 | -0,78% | - |