21,305CHF
-0,91%
Echtzeit-Aktienkurs Glarner Kantonalbank
Bid:
Ask:
Aktienkurse zur Glarner Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 21,60 | 21,60 | 21,30 | 21,30 | -0,93% | 10.203,00 |
| 18.09.2025 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | 1.020,00 |
| 17.09.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -0,47% | 1.829,00 |
| 16.09.2025 | 21,40 | 21,60 | 21,40 | 21,40 | -0,47% | 7.106,00 |
| 15.09.2025 | 21,40 | 21,60 | 21,40 | 21,50 | 0,47% | 2.544,00 |
| 12.09.2025 | 21,50 | 21,50 | 21,20 | 21,40 | -0,47% | 4.059,00 |
| 11.09.2025 | 21,40 | 21,50 | 21,30 | 21,50 | 1,42% | 8.583,00 |
| 10.09.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -0,93% | 897,00 |
| 09.09.2025 | 21,50 | 21,50 | 21,20 | 21,40 | 0,47% | 5.137,00 |
| 08.09.2025 | 21,40 | 21,40 | 21,30 | 21,30 | 0,47% | 6.201,00 |
| 05.09.2025 | 21,30 | 21,40 | 21,20 | 21,20 | -0,47% | 11.589,00 |
| 04.09.2025 | 21,50 | 21,50 | 21,30 | 21,30 | 0,00% | 2.474,00 |
| 03.09.2025 | 21,50 | 21,50 | 21,30 | 21,30 | 0,00% | 9.563,00 |
| 02.09.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -0,47% | 4.916,00 |
| 01.09.2025 | 21,40 | 21,40 | 21,30 | 21,40 | 0,94% | 4.457,00 |
| 29.08.2025 | 21,30 | 21,30 | 21,20 | 21,20 | 0,00% | 2.931,00 |
| 28.08.2025 | 21,30 | 21,30 | 21,10 | 21,20 | -0,47% | 3.551,00 |
| 27.08.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,95% | 1.337,00 |
| 26.08.2025 | 21,20 | 21,30 | 21,10 | 21,10 | -0,47% | 4.229,00 |
| 25.08.2025 | 21,20 | 21,30 | 21,10 | 21,20 | 0,47% | 2.327,00 |
| 22.08.2025 | 21,20 | 21,30 | 21,00 | 21,10 | 0,00% | 3.294,00 |
| 21.08.2025 | 20,80 | 21,10 | 20,80 | 21,10 | 0,96% | 5.829,00 |
| 20.08.2025 | 20,90 | 21,00 | 20,80 | 20,90 | 0,48% | 2.935,00 |
| 19.08.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,48% | 5.936,00 |
| 18.08.2025 | 20,90 | 20,90 | 20,60 | 20,70 | 0,00% | 5.642,00 |
| 15.08.2025 | 20,80 | 21,10 | 20,70 | 20,70 | -0,48% | 11.834,00 |
| 14.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 8.798,00 |
| 13.08.2025 | 21,20 | 21,20 | 20,90 | 21,00 | 0,00% | 9.008,00 |
| 12.08.2025 | 21,30 | 21,30 | 20,90 | 21,00 | -1,41% | 16.574,00 |
| 11.08.2025 | 21,20 | 21,30 | 21,10 | 21,30 | 0,00% | 4.633,00 |
| 08.08.2025 | 21,30 | 21,30 | 21,20 | 21,30 | 0,00% | 3.061,00 |
| 07.08.2025 | 21,20 | 21,40 | 21,20 | 21,30 | 0,00% | 1.595,00 |
| 06.08.2025 | 21,40 | 21,40 | 21,20 | 21,30 | 0,00% | 384,00 |
| 05.08.2025 | 21,40 | 21,40 | 21,30 | 21,30 | -0,47% | 2.425,00 |
| 04.08.2025 | 21,30 | 21,40 | 21,20 | 21,40 | 0,46% | 4.010,00 |
| 01.08.2025 | 21,39 | 21,73 | 21,29 | 21,30 | 0,01% | - |
| 31.07.2025 | 21,30 | 21,50 | 21,30 | 21,30 | -0,47% | 9.214,00 |
| 30.07.2025 | 21,40 | 21,40 | 21,30 | 21,40 | 0,47% | 2.160,00 |
| 29.07.2025 | 21,40 | 21,40 | 21,30 | 21,30 | -0,47% | 1.590,00 |
| 28.07.2025 | 21,40 | 21,50 | 21,30 | 21,40 | 0,47% | 3.350,00 |
| 25.07.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -0,47% | 2.903,00 |
| 24.07.2025 | 21,50 | 21,50 | 21,40 | 21,40 | 0,00% | 8.261,00 |
| 23.07.2025 | 21,50 | 21,50 | 21,40 | 21,40 | -0,47% | 7.306,00 |
| 22.07.2025 | 21,50 | 21,50 | 21,40 | 21,50 | 0,00% | 2.736,00 |
| 21.07.2025 | 21,60 | 21,60 | 21,30 | 21,50 | -0,46% | 9.965,00 |
| 18.07.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 0,47% | 214,00 |
| 17.07.2025 | 21,70 | 21,70 | 21,40 | 21,50 | -0,92% | 12.151,00 |
| 16.07.2025 | 21,60 | 21,70 | 21,50 | 21,70 | 0,93% | 4.728,00 |
| 15.07.2025 | 21,60 | 21,70 | 21,50 | 21,50 | -0,46% | 5.688,00 |
| 14.07.2025 | 21,50 | 21,70 | 21,50 | 21,60 | -0,46% | 2.049,00 |
| 11.07.2025 | 21,70 | 21,70 | 21,50 | 21,70 | 0,46% | 13.725,00 |
| 10.07.2025 | 21,60 | 21,70 | 21,60 | 21,60 | -0,46% | 4.538,00 |
| 09.07.2025 | 21,60 | 21,70 | 21,60 | 21,70 | 0,00% | 9.268,00 |
| 08.07.2025 | 21,70 | 21,70 | 21,60 | 21,70 | 0,00% | 1.908,00 |
| 07.07.2025 | 21,40 | 22,00 | 21,30 | 21,70 | 0,93% | 13.056,00 |
| 04.07.2025 | 21,60 | 21,70 | 21,50 | 21,50 | 0,00% | 833,00 |
| 03.07.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -0,46% | 1.868,00 |
| 02.07.2025 | 21,40 | 21,70 | 21,40 | 21,60 | 1,41% | 6.649,00 |
| 01.07.2025 | 21,40 | 21,40 | 21,30 | 21,30 | -0,47% | 2.090,00 |
| 30.06.2025 | 21,30 | 21,40 | 21,30 | 21,40 | 0,94% | 396,00 |
| 27.06.2025 | 21,40 | 21,40 | 21,00 | 21,20 | -0,47% | 4.630,00 |
| 26.06.2025 | 21,40 | 21,40 | 21,30 | 21,30 | 0,00% | 878,00 |
| 25.06.2025 | 21,30 | 21,40 | 21,00 | 21,30 | 0,00% | 7.992,00 |
| 24.06.2025 | 21,20 | 21,30 | 21,20 | 21,30 | 0,47% | 1.338,00 |
| 23.06.2025 | 21,30 | 21,30 | 21,10 | 21,20 | -0,47% | 3.964,00 |
| 20.06.2025 | 21,40 | 21,40 | 21,20 | 21,30 | 0,47% | 10.373,00 |
| 19.06.2025 | 21,30 | 21,40 | 21,20 | 21,20 | -0,93% | 5.921,00 |
| 18.06.2025 | 21,30 | 21,60 | 21,30 | 21,40 | 0,00% | 2.954,00 |
| 17.06.2025 | 21,50 | 21,50 | 21,40 | 21,40 | -1,38% | 4.662,00 |
| 16.06.2025 | 21,70 | 21,80 | 21,50 | 21,70 | 0,93% | 6.242,00 |
| 13.06.2025 | 21,70 | 21,70 | 21,50 | 21,50 | 0,00% | 2.962,00 |
| 12.06.2025 | 21,50 | 21,70 | 21,50 | 21,50 | 0,00% | 3.252,00 |
| 11.06.2025 | 21,60 | 21,70 | 21,50 | 21,50 | 0,00% | 4.845,00 |
| 10.06.2025 | 21,70 | 21,70 | 21,40 | 21,50 | -0,07% | 2.026,00 |
| 09.06.2025 | 21,56 | 21,58 | 21,52 | 21,52 | -0,39% | - |
| 06.06.2025 | 21,60 | 21,70 | 21,50 | 21,60 | 0,00% | 6.868,00 |
| 05.06.2025 | 21,80 | 22,00 | 21,50 | 21,60 | -0,46% | 2.738,00 |
| 04.06.2025 | 21,40 | 21,70 | 21,40 | 21,70 | 0,93% | 4.618,00 |
| 03.06.2025 | 21,60 | 21,60 | 21,20 | 21,50 | -0,46% | 3.519,00 |
| 02.06.2025 | 21,60 | 21,60 | 21,30 | 21,60 | 0,00% | 1.984,00 |
| 30.05.2025 | 21,60 | 21,60 | 21,40 | 21,60 | 0,93% | 2.259,00 |
| 28.05.2025 | 21,50 | 21,60 | 21,30 | 21,40 | -0,47% | 6.247,00 |
| 27.05.2025 | 21,50 | 21,50 | 21,40 | 21,50 | 0,47% | 699,00 |
| 26.05.2025 | 21,50 | 21,50 | 21,40 | 21,40 | -0,47% | 4.271,00 |
| 23.05.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,47% | 9.637,00 |
| 22.05.2025 | 21,40 | 21,40 | 21,30 | 21,40 | 0,00% | 5.119,00 |
| 21.05.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 0,47% | 5.298,00 |
| 20.05.2025 | 21,40 | 21,60 | 21,30 | 21,30 | 0,00% | 8.114,00 |
| 19.05.2025 | 21,40 | 21,50 | 21,30 | 21,30 | 0,00% | 1.874,00 |
| 16.05.2025 | 21,60 | 21,60 | 21,30 | 21,30 | -1,39% | 8.777,00 |
| 15.05.2025 | 21,70 | 21,80 | 21,40 | 21,60 | -0,46% | 8.409,00 |
| 14.05.2025 | 21,80 | 21,80 | 21,70 | 21,70 | -0,46% | 2.301,00 |
| 13.05.2025 | 21,80 | 21,80 | 21,70 | 21,80 | 0,00% | 4.183,00 |
| 12.05.2025 | 21,80 | 21,90 | 21,70 | 21,80 | -0,46% | 5.550,00 |
| 09.05.2025 | 22,00 | 22,00 | 21,90 | 21,90 | -0,45% | 4.772,00 |
| 08.05.2025 | 22,10 | 22,10 | 21,80 | 22,00 | -0,45% | 8.791,00 |
| 07.05.2025 | 22,10 | 22,10 | 21,90 | 22,10 | 0,00% | 3.540,00 |
| 06.05.2025 | 21,80 | 22,10 | 21,80 | 22,10 | 0,91% | 3.463,00 |
| 05.05.2025 | 21,90 | 22,20 | 21,90 | 21,90 | 0,00% | 10.415,00 |
| 02.05.2025 | 22,00 | 22,20 | 21,80 | 21,90 | -0,45% | 14.973,00 |