22,200€
0,23%
Echtzeit-Aktienkurs Glarner Kantonalbank
Bid:
Ask:
Aktienkurse zur Glarner Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 22,25 | 22,30 | 22,05 | 22,20 | 0,23% | - |
| 14.08.2025 | 22,20 | 22,25 | 22,15 | 22,15 | -0,45% | - |
| 13.08.2025 | 22,20 | 22,45 | 22,15 | 22,25 | 0,23% | - |
| 12.08.2025 | 22,50 | 22,60 | 22,10 | 22,20 | -1,55% | - |
| 11.08.2025 | 22,60 | 22,65 | 22,50 | 22,55 | 0,00% | - |
| 08.08.2025 | 22,65 | 22,70 | 22,50 | 22,55 | -0,22% | 25,00 |
| 07.08.2025 | 22,75 | 22,75 | 22,55 | 22,60 | -0,66% | - |
| 06.08.2025 | 22,95 | 23,05 | 22,65 | 22,75 | -0,44% | - |
| 05.08.2025 | 22,90 | 22,95 | 22,75 | 22,85 | 0,44% | - |
| 04.08.2025 | 22,80 | 23,30 | 22,60 | 22,75 | -0,66% | - |
| 01.08.2025 | 23,05 | 23,35 | 22,80 | 22,90 | -0,22% | - |
| 31.07.2025 | 23,00 | 23,10 | 22,95 | 22,95 | 0,00% | - |
| 30.07.2025 | 23,00 | 23,00 | 22,90 | 22,95 | 0,00% | - |
| 29.07.2025 | 23,00 | 23,05 | 22,90 | 22,95 | -0,22% | - |
| 28.07.2025 | 22,95 | 23,10 | 22,85 | 23,00 | 0,22% | - |
| 25.07.2025 | 23,05 | 23,05 | 22,85 | 22,95 | -0,43% | - |
| 24.07.2025 | 22,90 | 23,10 | 22,90 | 23,05 | 0,66% | - |
| 23.07.2025 | 23,05 | 23,15 | 22,90 | 22,90 | -0,43% | - |
| 22.07.2025 | 22,90 | 23,05 | 22,90 | 23,00 | 0,00% | - |
| 21.07.2025 | 23,20 | 23,20 | 22,95 | 23,00 | -0,65% | - |
| 18.07.2025 | 22,90 | 23,15 | 22,90 | 23,15 | 1,09% | - |
| 17.07.2025 | 23,10 | 23,20 | 22,90 | 22,90 | -1,29% | - |
| 16.07.2025 | 23,25 | 23,35 | 23,15 | 23,20 | -0,22% | - |
| 15.07.2025 | 23,15 | 23,35 | 23,15 | 23,25 | 0,00% | - |
| 14.07.2025 | 23,10 | 23,25 | 23,00 | 23,25 | 0,00% | - |
| 11.07.2025 | 23,25 | 23,30 | 23,15 | 23,25 | -0,43% | - |
| 10.07.2025 | 23,40 | 23,40 | 23,10 | 23,35 | -0,21% | - |
| 09.07.2025 | 23,10 | 23,40 | 23,10 | 23,40 | 1,30% | - |
| 08.07.2025 | 23,15 | 23,30 | 23,05 | 23,10 | -0,65% | - |
| 07.07.2025 | 23,20 | 23,35 | 22,80 | 23,25 | 0,65% | - |
| 04.07.2025 | 23,00 | 23,20 | 22,90 | 23,10 | 0,43% | - |
| 03.07.2025 | 23,15 | 23,20 | 23,00 | 23,00 | -0,22% | - |
| 02.07.2025 | 22,80 | 23,20 | 22,80 | 23,05 | 0,88% | - |
| 01.07.2025 | 22,80 | 23,00 | 22,80 | 22,85 | 0,22% | - |
| 30.06.2025 | 22,40 | 22,90 | 22,40 | 22,80 | 1,79% | - |
| 27.06.2025 | 22,70 | 22,85 | 22,40 | 22,40 | -1,75% | - |
| 26.06.2025 | 22,60 | 22,85 | 22,45 | 22,80 | 1,11% | - |
| 25.06.2025 | 22,70 | 22,85 | 22,55 | 22,55 | -0,66% | - |
| 24.06.2025 | 22,60 | 22,75 | 22,45 | 22,70 | 0,89% | - |
| 23.06.2025 | 22,70 | 22,75 | 22,40 | 22,50 | -0,88% | - |
| 20.06.2025 | 22,70 | 22,80 | 22,60 | 22,70 | 0,00% | - |
| 19.06.2025 | 22,70 | 22,75 | 22,55 | 22,70 | 0,00% | - |
| 18.06.2025 | 22,80 | 22,85 | 22,65 | 22,70 | -0,44% | - |
| 17.06.2025 | 22,80 | 22,90 | 22,80 | 22,80 | -0,87% | - |
| 16.06.2025 | 23,00 | 23,15 | 22,85 | 23,00 | 0,00% | - |
| 13.06.2025 | 23,00 | 23,15 | 22,80 | 23,00 | 0,00% | - |
| 12.06.2025 | 22,90 | 23,00 | 22,90 | 23,00 | 0,44% | - |
| 11.06.2025 | 23,00 | 23,05 | 22,90 | 22,90 | -0,43% | - |
| 10.06.2025 | 22,95 | 23,10 | 22,85 | 23,00 | 0,22% | - |
| 09.06.2025 | 23,05 | 23,05 | 22,90 | 22,95 | -0,43% | - |
| 06.06.2025 | 22,95 | 23,15 | 22,95 | 23,05 | 0,44% | - |
| 05.06.2025 | 23,15 | 23,40 | 22,95 | 22,95 | -0,86% | - |
| 04.06.2025 | 22,95 | 23,15 | 22,75 | 23,15 | 0,65% | - |
| 03.06.2025 | 23,05 | 23,05 | 22,85 | 23,00 | 0,00% | - |
| 02.06.2025 | 23,15 | 23,15 | 22,90 | 23,00 | -0,43% | - |
| 30.05.2025 | 23,05 | 23,15 | 23,00 | 23,10 | -0,65% | - |
| 29.05.2025 | 23,00 | 23,25 | 22,95 | 23,25 | 1,53% | - |
| 28.05.2025 | 22,95 | 23,05 | 22,80 | 22,90 | -0,22% | 9,00 |
| 27.05.2025 | 22,95 | 22,95 | 22,80 | 22,95 | 0,00% | - |
| 26.05.2025 | 23,30 | 23,30 | 22,80 | 22,95 | -0,65% | 4,00 |
| 23.05.2025 | 22,95 | 23,10 | 22,75 | 23,10 | 0,65% | - |
| 22.05.2025 | 22,75 | 22,95 | 22,75 | 22,95 | 0,88% | - |
| 21.05.2025 | 22,80 | 22,90 | 22,75 | 22,75 | -0,22% | - |
| 20.05.2025 | 22,80 | 23,00 | 22,70 | 22,80 | 0,00% | - |
| 19.05.2025 | 22,80 | 22,90 | 22,70 | 22,80 | 0,00% | - |
| 16.05.2025 | 23,10 | 23,15 | 22,80 | 22,80 | -1,30% | - |
| 15.05.2025 | 23,00 | 23,20 | 22,90 | 23,10 | 0,43% | - |
| 14.05.2025 | 23,15 | 23,25 | 23,00 | 23,00 | -0,65% | - |
| 13.05.2025 | 23,30 | 23,35 | 23,15 | 23,15 | -0,64% | - |
| 12.05.2025 | 23,50 | 23,65 | 23,20 | 23,30 | -0,85% | - |
| 09.05.2025 | 23,60 | 23,65 | 23,45 | 23,50 | -0,42% | - |
| 08.05.2025 | 23,75 | 23,85 | 23,45 | 23,60 | -0,63% | - |
| 07.05.2025 | 23,60 | 23,80 | 23,50 | 23,75 | 0,64% | - |
| 06.05.2025 | 23,45 | 23,70 | 23,45 | 23,60 | 0,43% | - |
| 05.05.2025 | 23,25 | 23,65 | 23,25 | 23,50 | 0,86% | - |
| 02.05.2025 | 23,60 | 23,80 | 23,20 | 23,30 | -0,85% | - |
| 30.04.2025 | 23,30 | 23,50 | 23,20 | 23,50 | 0,86% | - |
| 29.04.2025 | 24,05 | 24,05 | 22,95 | 23,30 | -3,12% | - |
| 28.04.2025 | 23,55 | 24,05 | 23,45 | 24,05 | 2,12% | - |
| 25.04.2025 | 23,65 | 23,75 | 23,35 | 23,55 | -0,42% | - |
| 24.04.2025 | 23,85 | 24,05 | 23,65 | 23,65 | -1,25% | - |
| 23.04.2025 | 24,40 | 24,45 | 23,80 | 23,95 | -1,03% | - |
| 22.04.2025 | 24,05 | 24,30 | 23,95 | 24,20 | 0,62% | 119,00 |
| 17.04.2025 | 23,85 | 24,25 | 23,85 | 24,05 | 0,42% | - |
| 16.04.2025 | 24,10 | 24,10 | 23,85 | 23,95 | -0,62% | - |
| 15.04.2025 | 24,05 | 24,20 | 23,95 | 24,10 | 0,21% | - |
| 14.04.2025 | 23,85 | 24,10 | 23,55 | 24,05 | 0,84% | 25,00 |
| 11.04.2025 | 23,75 | 23,85 | 23,55 | 23,85 | 0,42% | - |
| 10.04.2025 | 23,80 | 23,80 | 23,35 | 23,75 | -0,42% | 120,00 |
| 09.04.2025 | 23,00 | 23,85 | 23,00 | 23,85 | 3,25% | - |
| 08.04.2025 | 23,15 | 23,40 | 22,80 | 23,10 | -0,43% | - |
| 07.04.2025 | 22,75 | 23,30 | 22,35 | 23,20 | 0,65% | - |
| 04.04.2025 | 23,65 | 23,90 | 23,05 | 23,05 | -2,33% | - |
| 03.04.2025 | 23,50 | 23,75 | 23,20 | 23,60 | 0,43% | - |
| 02.04.2025 | 23,75 | 23,75 | 23,50 | 23,50 | -1,05% | - |
| 01.04.2025 | 23,65 | 23,80 | 23,55 | 23,75 | 0,42% | - |
| 31.03.2025 | 23,75 | 23,90 | 23,10 | 23,65 | -0,84% | - |
| 28.03.2025 | 23,85 | 23,95 | 23,75 | 23,85 | 0,00% | - |
| 27.03.2025 | 23,85 | 23,90 | 23,75 | 23,85 | 0,00% | - |
| 26.03.2025 | 23,85 | 23,95 | 23,80 | 23,85 | 0,00% | 5,00 |