24,216CHF
-0,34%
Echtzeit-Aktienkurs Glarner Kantonalbank
Bid:
Ask:
Aktienkurse zur Glarner Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 24,33 | 24,40 | 24,29 | 24,39 | 0,36% | - |
| 26.02.2026 | 23,80 | 24,60 | 23,80 | 24,30 | 2,10% | 14.926,00 |
| 25.02.2026 | 23,30 | 23,80 | 23,20 | 23,80 | 1,71% | 9.164,00 |
| 24.02.2026 | 23,30 | 23,50 | 23,20 | 23,40 | 1,30% | 12.949,00 |
| 23.02.2026 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | 24.154,00 |
| 20.02.2026 | 23,00 | 23,00 | 22,90 | 23,00 | 0,00% | 7.314,00 |
| 19.02.2026 | 22,90 | 23,00 | 22,80 | 23,00 | 0,88% | 12.571,00 |
| 18.02.2026 | 22,80 | 23,00 | 22,80 | 22,80 | 0,00% | 16.315,00 |
| 17.02.2026 | 22,70 | 22,80 | 22,60 | 22,80 | 0,44% | 11.111,00 |
| 16.02.2026 | 22,70 | 22,70 | 22,60 | 22,70 | 0,44% | 6.226,00 |
| 13.02.2026 | 22,50 | 22,70 | 22,50 | 22,60 | 1,35% | 14.662,00 |
| 12.02.2026 | 22,50 | 22,50 | 22,20 | 22,30 | -0,89% | 13.000,00 |
| 11.02.2026 | 22,70 | 22,70 | 22,50 | 22,50 | -0,44% | 5.917,00 |
| 10.02.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | 13.117,00 |
| 09.02.2026 | 22,50 | 22,80 | 22,50 | 22,80 | 0,88% | 9.679,00 |
| 06.02.2026 | 22,50 | 22,70 | 22,40 | 22,60 | 0,44% | 4.902,00 |
| 05.02.2026 | 22,50 | 22,50 | 22,30 | 22,50 | 0,90% | 8.042,00 |
| 04.02.2026 | 22,20 | 22,40 | 22,20 | 22,30 | 1,36% | 8.273,00 |
| 03.02.2026 | 22,00 | 22,30 | 22,00 | 22,00 | 0,00% | 15.959,00 |
| 02.02.2026 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | 5.272,00 |
| 30.01.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 0,46% | 6.563,00 |
| 29.01.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 0,46% | 7.467,00 |
| 28.01.2026 | 21,80 | 21,80 | 21,70 | 21,80 | 0,46% | 8.318,00 |
| 27.01.2026 | 21,50 | 21,70 | 21,40 | 21,70 | 0,93% | 19.750,00 |
| 26.01.2026 | 21,50 | 21,60 | 21,40 | 21,50 | 0,47% | 9.518,00 |
| 23.01.2026 | 21,60 | 21,60 | 21,40 | 21,40 | -0,47% | 16.071,00 |
| 22.01.2026 | 21,50 | 21,60 | 21,40 | 21,50 | 0,00% | 18.758,00 |
| 21.01.2026 | 21,40 | 21,50 | 21,40 | 21,50 | 0,00% | 15.136,00 |
| 20.01.2026 | 21,50 | 21,50 | 21,30 | 21,50 | 0,47% | 9.029,00 |
| 19.01.2026 | 21,50 | 21,50 | 21,40 | 21,40 | -0,47% | 4.606,00 |
| 16.01.2026 | 21,50 | 21,60 | 21,40 | 21,50 | 0,00% | 9.875,00 |
| 15.01.2026 | 21,40 | 21,50 | 21,40 | 21,50 | 0,47% | 5.629,00 |
| 14.01.2026 | 21,40 | 21,50 | 21,40 | 21,40 | -0,47% | 4.757,00 |
| 13.01.2026 | 21,40 | 21,60 | 21,40 | 21,50 | 0,00% | 4.002,00 |
| 12.01.2026 | 21,70 | 21,70 | 21,50 | 21,50 | 0,00% | 7.242,00 |
| 09.01.2026 | 22,00 | 22,00 | 21,50 | 21,50 | -1,83% | 18.533,00 |
| 08.01.2026 | 22,00 | 22,00 | 21,70 | 21,90 | -0,45% | 4.548,00 |
| 07.01.2026 | 22,00 | 22,00 | 21,70 | 22,00 | 0,00% | 12.169,00 |
| 06.01.2026 | 21,80 | 22,00 | 21,60 | 22,00 | 0,92% | 10.135,00 |
| 05.01.2026 | 21,30 | 21,80 | 21,10 | 21,80 | 3,32% | 9.893,00 |
| 30.12.2025 | 21,00 | 21,30 | 21,00 | 21,10 | 0,48% | 6.068,00 |
| 29.12.2025 | 21,10 | 21,10 | 20,90 | 21,00 | 0,00% | 12.460,00 |
| 23.12.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 5.011,00 |
| 22.12.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,00% | 3.967,00 |
| 19.12.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 6.086,00 |
| 18.12.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 1.079,00 |
| 17.12.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | 1.383,00 |
| 16.12.2025 | 21,00 | 21,00 | 20,70 | 20,80 | -0,95% | 5.251,00 |
| 15.12.2025 | 21,00 | 21,00 | 20,70 | 21,00 | 0,48% | 4.595,00 |
| 12.12.2025 | 21,10 | 21,10 | 20,50 | 20,90 | -0,48% | 17.752,00 |
| 11.12.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,00% | 4.171,00 |
| 10.12.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 2.717,00 |
| 09.12.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,00% | 2.467,00 |
| 08.12.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,48% | 1.726,00 |
| 05.12.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -0,48% | 2.628,00 |
| 04.12.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 2.258,00 |
| 03.12.2025 | 21,00 | 21,00 | 20,90 | 21,00 | 0,96% | 2.631,00 |
| 02.12.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -0,48% | 2.184,00 |
| 01.12.2025 | 21,40 | 21,50 | 20,90 | 20,90 | -2,34% | 12.582,00 |
| 28.11.2025 | 20,60 | 21,50 | 20,60 | 21,40 | 2,88% | 23.328,00 |
| 27.11.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 0,00% | 3.074,00 |
| 26.11.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,48% | 1.661,00 |
| 25.11.2025 | 20,70 | 20,80 | 20,60 | 20,70 | 0,00% | 7.273,00 |
| 24.11.2025 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | 1.331,00 |
| 21.11.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,48% | 2.888,00 |
| 20.11.2025 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | 7.486,00 |
| 19.11.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 0,00% | 4.446,00 |
| 18.11.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 9.436,00 |
| 17.11.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,00% | 5.322,00 |
| 14.11.2025 | 20,70 | 20,70 | 20,50 | 20,60 | -0,48% | 2.976,00 |
| 13.11.2025 | 20,70 | 20,70 | 20,60 | 20,70 | 0,49% | 2.857,00 |
| 12.11.2025 | 20,70 | 20,70 | 20,50 | 20,60 | -0,48% | 2.258,00 |
| 11.11.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,49% | 8.480,00 |
| 10.11.2025 | 20,70 | 20,70 | 20,50 | 20,60 | -0,48% | 3.269,00 |
| 07.11.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,98% | 7.385,00 |
| 06.11.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -0,49% | 8.120,00 |
| 05.11.2025 | 20,70 | 20,80 | 20,60 | 20,60 | -0,96% | 3.528,00 |
| 04.11.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 0,97% | 1.078,00 |
| 03.11.2025 | 20,70 | 20,80 | 20,60 | 20,60 | 0,00% | 9.283,00 |
| 31.10.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | 7.621,00 |
| 30.10.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,49% | 4.475,00 |
| 29.10.2025 | 20,60 | 20,60 | 20,50 | 20,50 | -0,49% | 3.913,00 |
| 28.10.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,00% | 3.190,00 |
| 27.10.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | 10.924,00 |
| 24.10.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,49% | 6.260,00 |
| 23.10.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | 15.195,00 |
| 22.10.2025 | 20,80 | 20,90 | 20,60 | 20,70 | -0,48% | 6.560,00 |
| 21.10.2025 | 20,90 | 20,90 | 20,80 | 20,80 | -0,48% | 6.975,00 |
| 20.10.2025 | 21,00 | 21,10 | 20,90 | 20,90 | -0,48% | 4.318,00 |
| 17.10.2025 | 21,10 | 21,10 | 20,90 | 21,00 | 0,00% | 2.955,00 |
| 16.10.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 0,00% | 4.280,00 |
| 15.10.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 0,00% | 2.435,00 |
| 14.10.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -0,47% | 2.520,00 |
| 10.10.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 0,48% | 1.294,00 |
| 09.10.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | 5.201,00 |
| 08.10.2025 | 21,20 | 21,30 | 20,90 | 20,90 | -0,95% | 16.778,00 |
| 07.10.2025 | 21,20 | 21,30 | 21,10 | 21,10 | -0,47% | 6.648,00 |
| 06.10.2025 | 21,30 | 21,40 | 21,20 | 21,20 | 0,00% | 5.561,00 |
| 03.10.2025 | 21,30 | 21,40 | 21,20 | 21,20 | -0,93% | 8.123,00 |
| 02.10.2025 | 21,40 | 21,40 | 21,30 | 21,40 | 0,00% | 2.440,00 |