23,500€
-0,42%
Echtzeit-Aktienkurs Glarner Kantonalbank
Bid:
Ask:
Aktienkurse zur Glarner Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 23,75 | 23,90 | 22,65 | 23,85 | 0,42% | - |
| 24.03.2025 | 23,60 | 23,75 | 23,60 | 23,75 | 0,64% | - |
| 21.03.2025 | 23,55 | 23,70 | 23,50 | 23,60 | 0,21% | - |
| 20.03.2025 | 23,55 | 23,80 | 23,55 | 23,55 | 0,00% | - |
| 19.03.2025 | 23,40 | 23,60 | 23,30 | 23,55 | 0,64% | - |
| 18.03.2025 | 23,40 | 23,50 | 23,20 | 23,40 | 0,00% | - |
| 17.03.2025 | 23,30 | 23,45 | 23,25 | 23,40 | 0,43% | - |
| 14.03.2025 | 23,25 | 23,45 | 23,20 | 23,30 | 0,22% | - |
| 13.03.2025 | 23,15 | 23,45 | 23,15 | 23,25 | 0,43% | - |
| 12.03.2025 | 23,15 | 23,35 | 23,15 | 23,15 | 0,00% | - |
| 11.03.2025 | 23,35 | 23,45 | 23,10 | 23,15 | -0,86% | - |
| 10.03.2025 | 23,75 | 23,80 | 23,35 | 23,35 | -1,68% | - |
| 07.03.2025 | 23,55 | 23,80 | 23,55 | 23,75 | 0,85% | - |
| 06.03.2025 | 23,75 | 23,85 | 23,55 | 23,55 | -0,84% | 58,00 |
| 05.03.2025 | 24,25 | 24,35 | 23,65 | 23,75 | -2,06% | - |
| 04.03.2025 | 24,05 | 24,35 | 24,00 | 24,25 | 0,83% | - |
| 03.03.2025 | 24,15 | 24,30 | 24,00 | 24,05 | -0,41% | - |
| 28.02.2025 | 24,25 | 24,30 | 24,05 | 24,15 | -0,41% | - |
| 27.02.2025 | 24,05 | 24,35 | 24,05 | 24,25 | 0,83% | - |
| 26.02.2025 | 24,15 | 24,20 | 24,05 | 24,05 | -0,41% | - |
| 25.02.2025 | 24,00 | 24,20 | 23,90 | 24,15 | 0,62% | - |
| 24.02.2025 | 23,95 | 24,15 | 23,95 | 24,00 | 0,21% | - |
| 21.02.2025 | 24,05 | 24,15 | 23,95 | 23,95 | -0,42% | 50,00 |
| 20.02.2025 | 24,05 | 24,15 | 23,95 | 24,05 | 0,00% | - |
| 19.02.2025 | 24,15 | 24,15 | 24,00 | 24,05 | -0,41% | - |
| 18.02.2025 | 24,05 | 24,15 | 23,95 | 24,15 | 0,42% | - |
| 17.02.2025 | 24,05 | 24,05 | 23,95 | 24,05 | 0,00% | - |
| 14.02.2025 | 23,95 | 24,05 | 23,90 | 24,05 | 0,42% | - |
| 13.02.2025 | 24,25 | 24,35 | 23,95 | 23,95 | -1,24% | - |
| 12.02.2025 | 24,30 | 24,40 | 24,15 | 24,25 | -0,21% | - |
| 11.02.2025 | 24,45 | 24,45 | 24,20 | 24,30 | -0,61% | - |
| 10.02.2025 | 24,45 | 24,45 | 24,30 | 24,45 | 0,41% | - |
| 07.02.2025 | 23,95 | 24,55 | 23,85 | 24,35 | 1,67% | 50,00 |
| 06.02.2025 | 23,85 | 24,00 | 23,75 | 23,95 | 0,42% | - |
| 05.02.2025 | 23,50 | 23,85 | 23,50 | 23,85 | 1,49% | - |
| 04.02.2025 | 23,55 | 23,65 | 23,50 | 23,50 | -0,21% | - |
| 03.02.2025 | 23,15 | 23,60 | 23,15 | 23,55 | 0,43% | - |
| 31.01.2025 | 23,30 | 23,50 | 23,30 | 23,45 | 0,43% | - |
| 30.01.2025 | 23,35 | 23,35 | 23,25 | 23,35 | 0,00% | - |
| 29.01.2025 | 23,25 | 23,40 | 23,25 | 23,35 | 0,43% | 18,00 |
| 28.01.2025 | 23,35 | 23,45 | 23,20 | 23,25 | -0,64% | - |
| 27.01.2025 | 23,15 | 23,40 | 23,05 | 23,40 | 1,08% | - |
| 24.01.2025 | 23,25 | 23,30 | 23,15 | 23,15 | -0,43% | - |
| 23.01.2025 | 23,35 | 23,40 | 23,20 | 23,25 | -0,43% | - |
| 22.01.2025 | 23,25 | 23,35 | 23,20 | 23,35 | 0,43% | - |
| 21.01.2025 | 23,25 | 23,30 | 23,15 | 23,25 | 0,00% | - |
| 20.01.2025 | 23,35 | 23,35 | 23,20 | 23,25 | -0,43% | 18,00 |
| 17.01.2025 | 23,40 | 23,45 | 23,30 | 23,35 | -0,21% | - |
| 16.01.2025 | 23,35 | 23,45 | 23,35 | 23,40 | 0,21% | - |
| 15.01.2025 | 23,30 | 23,40 | 23,30 | 23,35 | 0,21% | - |
| 14.01.2025 | 23,45 | 23,45 | 23,25 | 23,30 | -0,21% | - |
| 13.01.2025 | 23,25 | 23,45 | 23,25 | 23,35 | 0,43% | - |
| 10.01.2025 | 23,35 | 23,35 | 23,20 | 23,25 | -0,43% | 110,00 |
| 09.01.2025 | 23,20 | 23,60 | 23,10 | 23,35 | 0,65% | - |
| 08.01.2025 | 23,05 | 23,30 | 23,05 | 23,20 | 0,43% | - |
| 07.01.2025 | 22,90 | 23,30 | 22,90 | 23,10 | 0,87% | 78,00 |
| 06.01.2025 | 22,60 | 23,10 | 22,55 | 22,90 | 1,33% | - |
| 03.01.2025 | 22,20 | 22,65 | 22,20 | 22,60 | 1,80% | - |
| 02.01.2025 | 22,10 | 22,20 | 22,05 | 22,20 | 0,45% | - |
| 30.12.2024 | 22,20 | 22,25 | 22,10 | 22,10 | -0,45% | 110,00 |
| 27.12.2024 | 22,30 | 22,30 | 22,15 | 22,20 | -0,45% | - |
| 23.12.2024 | 22,55 | 22,55 | 22,20 | 22,30 | -0,67% | - |
| 20.12.2024 | 22,40 | 22,55 | 22,30 | 22,45 | 0,22% | - |
| 19.12.2024 | 22,25 | 22,50 | 22,25 | 22,40 | 0,45% | - |
| 18.12.2024 | 22,45 | 22,45 | 22,25 | 22,30 | -0,67% | - |
| 17.12.2024 | 22,40 | 22,45 | 22,20 | 22,45 | 0,22% | - |
| 16.12.2024 | 22,35 | 22,50 | 22,25 | 22,40 | 0,22% | - |
| 13.12.2024 | 22,45 | 22,50 | 22,30 | 22,35 | -0,45% | - |
| 12.12.2024 | 22,55 | 22,60 | 22,40 | 22,45 | -0,44% | - |
| 11.12.2024 | 22,60 | 22,65 | 22,40 | 22,55 | -0,22% | - |