21,180CHF
-1,49%
Echtzeit-Aktienkurs Glarner Kantonalbank
Bid:
Ask:
Aktienkurse zur Glarner Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,45 | 21,45 | 20,94 | 21,10 | -1,87% | - |
| 04.11.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | 574,00 |
| 01.11.2024 | 21,30 | 21,50 | 21,30 | 21,40 | 0,47% | 1.182,00 |
| 31.10.2024 | 21,50 | 21,50 | 21,20 | 21,30 | -1,39% | 4.895,00 |
| 30.10.2024 | 21,40 | 21,70 | 21,40 | 21,60 | 0,00% | 6.365,00 |
| 29.10.2024 | 21,70 | 21,80 | 21,40 | 21,60 | -0,92% | 16.224,00 |
| 28.10.2024 | 22,20 | 22,20 | 21,50 | 21,80 | -0,91% | 24.565,00 |
| 25.10.2024 | 22,10 | 22,10 | 22,00 | 22,00 | 0,46% | 3.900,00 |
| 24.10.2024 | 22,10 | 22,10 | 21,90 | 21,90 | -0,90% | 2.091,00 |
| 23.10.2024 | 22,00 | 22,20 | 21,90 | 22,10 | 0,45% | 1.473,00 |
| 22.10.2024 | 21,90 | 22,00 | 21,80 | 22,00 | 1,38% | 2.299,00 |
| 21.10.2024 | 22,00 | 22,10 | 21,70 | 21,70 | -0,46% | 9.087,00 |
| 18.10.2024 | 22,30 | 22,40 | 21,70 | 21,80 | -2,24% | 48.640,00 |
| 17.10.2024 | 22,20 | 22,50 | 22,00 | 22,30 | 0,90% | 20.852,00 |
| 16.10.2024 | 21,80 | 22,20 | 21,80 | 22,10 | 1,61% | 21.743,00 |
| 15.10.2024 | 21,61 | 21,77 | 21,56 | 21,75 | 1,16% | - |
| 14.10.2024 | 21,50 | 22,00 | 21,50 | 21,50 | 0,47% | 6.217,00 |
| 11.10.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,47% | 1.911,00 |
| 10.10.2024 | 21,40 | 21,60 | 21,30 | 21,50 | 0,94% | 1.875,00 |
| 09.10.2024 | 21,50 | 21,60 | 21,30 | 21,30 | -0,47% | 2.314,00 |
| 08.10.2024 | 21,50 | 21,60 | 21,30 | 21,40 | 0,00% | 5.802,00 |
| 07.10.2024 | 21,20 | 21,50 | 21,20 | 21,40 | 0,47% | 6.233,00 |
| 04.10.2024 | 21,20 | 21,40 | 21,20 | 21,30 | 1,43% | 1.628,00 |
| 03.10.2024 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 4.115,00 |
| 02.10.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 1.257,00 |
| 01.10.2024 | 21,10 | 21,30 | 21,10 | 21,20 | 0,00% | 3.127,00 |
| 30.09.2024 | 21,10 | 21,20 | 21,00 | 21,20 | 0,95% | 4.864,00 |
| 27.09.2024 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | 4.081,00 |
| 26.09.2024 | 21,00 | 21,00 | 20,90 | 21,00 | 0,00% | 5.846,00 |
| 25.09.2024 | 20,90 | 21,00 | 20,80 | 21,00 | 0,48% | 6.102,00 |
| 24.09.2024 | 21,00 | 21,00 | 20,90 | 20,90 | 0,00% | 1.106,00 |
| 23.09.2024 | 21,00 | 21,00 | 20,90 | 20,90 | -0,48% | 11.202,00 |
| 20.09.2024 | 21,00 | 21,10 | 21,00 | 21,00 | 0,48% | 1.524,00 |
| 19.09.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -1,42% | 1.231,00 |
| 18.09.2024 | 21,00 | 21,30 | 21,00 | 21,20 | 0,95% | 4.234,00 |
| 17.09.2024 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 3.940,00 |
| 16.09.2024 | 20,90 | 21,00 | 20,90 | 21,00 | 0,48% | 2.397,00 |
| 13.09.2024 | 21,00 | 21,00 | 20,90 | 20,90 | 0,00% | 4.325,00 |
| 12.09.2024 | 21,00 | 21,00 | 20,90 | 20,90 | 0,00% | 2.297,00 |
| 11.09.2024 | 20,90 | 21,00 | 20,80 | 20,90 | -0,48% | 1.856,00 |
| 10.09.2024 | 20,90 | 21,00 | 20,80 | 21,00 | 0,48% | 5.390,00 |
| 09.09.2024 | 21,00 | 21,00 | 20,80 | 20,90 | 0,00% | 4.379,00 |
| 06.09.2024 | 21,10 | 21,10 | 20,80 | 20,90 | -0,48% | 6.878,00 |
| 05.09.2024 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | 2.115,00 |
| 04.09.2024 | 21,10 | 21,20 | 21,00 | 21,00 | 0,00% | 7.222,00 |
| 03.09.2024 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | 13.370,00 |
| 02.09.2024 | 21,30 | 21,30 | 21,10 | 21,10 | -0,47% | 12.494,00 |
| 30.08.2024 | 21,20 | 21,20 | 21,10 | 21,20 | 0,00% | 7.367,00 |
| 29.08.2024 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | 5.877,00 |
| 28.08.2024 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | 4.093,00 |
| 27.08.2024 | 21,30 | 21,30 | 21,00 | 21,20 | -0,47% | 4.476,00 |
| 26.08.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 0,47% | 10.571,00 |
| 23.08.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,47% | 1.660,00 |
| 22.08.2024 | 21,30 | 21,30 | 21,20 | 21,30 | 0,00% | 9.261,00 |
| 21.08.2024 | 21,20 | 21,40 | 21,10 | 21,30 | 0,95% | 10.687,00 |
| 20.08.2024 | 21,20 | 21,20 | 21,00 | 21,10 | 0,00% | 6.044,00 |
| 19.08.2024 | 21,20 | 21,20 | 21,10 | 21,10 | -0,47% | 3.348,00 |
| 16.08.2024 | 21,10 | 21,20 | 21,00 | 21,20 | 0,00% | 4.464,00 |
| 15.08.2024 | 21,30 | 21,30 | 21,20 | 21,20 | 0,00% | 2.250,00 |
| 14.08.2024 | 21,30 | 21,30 | 21,20 | 21,20 | 0,00% | 915,00 |
| 13.08.2024 | 21,30 | 21,30 | 21,10 | 21,20 | -0,47% | 737,00 |
| 12.08.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | 1.309,00 |
| 09.08.2024 | 21,30 | 21,40 | 21,10 | 21,30 | 0,00% | 3.185,00 |
| 08.08.2024 | 21,30 | 21,30 | 21,20 | 21,30 | 0,00% | 6.058,00 |
| 07.08.2024 | 21,30 | 21,40 | 21,10 | 21,30 | 0,47% | 3.799,00 |
| 06.08.2024 | 21,30 | 21,30 | 21,20 | 21,20 | -0,47% | 3.147,00 |
| 05.08.2024 | 21,40 | 21,40 | 21,10 | 21,30 | -0,93% | 8.632,00 |
| 02.08.2024 | 21,60 | 21,60 | 21,30 | 21,50 | 1,04% | 7.019,00 |
| 01.08.2024 | 21,44 | 21,61 | 21,28 | 21,28 | -1,49% | - |
| 31.07.2024 | 21,60 | 21,60 | 21,50 | 21,60 | 0,00% | 5.265,00 |
| 30.07.2024 | 21,40 | 21,70 | 21,40 | 21,60 | 1,41% | 6.600,00 |
| 29.07.2024 | 21,00 | 21,70 | 21,00 | 21,30 | 1,43% | 8.552,00 |
| 26.07.2024 | 21,00 | 21,00 | 20,90 | 21,00 | 0,00% | 3.230,00 |
| 25.07.2024 | 20,90 | 21,00 | 20,90 | 21,00 | 0,48% | 2.307,00 |
| 24.07.2024 | 21,00 | 21,00 | 20,90 | 20,90 | -0,48% | 1.080,00 |
| 23.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 923,00 |
| 22.07.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | 2.778,00 |
| 19.07.2024 | 21,00 | 21,10 | 21,00 | 21,10 | 0,96% | 1.203,00 |
| 18.07.2024 | 20,90 | 21,10 | 20,80 | 20,90 | -0,48% | 3.392,00 |
| 17.07.2024 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | 4.217,00 |
| 16.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 948,00 |
| 15.07.2024 | 20,80 | 21,00 | 20,80 | 20,80 | -0,48% | 6.052,00 |
| 12.07.2024 | 20,90 | 21,00 | 20,80 | 20,90 | -0,48% | 6.629,00 |
| 11.07.2024 | 21,00 | 21,10 | 20,90 | 21,00 | 0,48% | 4.997,00 |
| 10.07.2024 | 21,00 | 21,10 | 20,90 | 20,90 | -0,95% | 2.480,00 |
| 09.07.2024 | 21,20 | 21,20 | 21,00 | 21,10 | -0,47% | 12.193,00 |
| 08.07.2024 | 21,10 | 21,20 | 20,90 | 21,20 | 0,95% | 10.744,00 |
| 05.07.2024 | 21,10 | 21,10 | 20,90 | 21,00 | -0,47% | 4.439,00 |
| 04.07.2024 | 21,00 | 21,10 | 21,00 | 21,10 | 0,48% | 7.974,00 |
| 03.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 5.396,00 |
| 02.07.2024 | 20,90 | 21,00 | 20,80 | 20,90 | 0,48% | 5.101,00 |
| 01.07.2024 | 21,10 | 21,10 | 20,80 | 20,80 | -0,95% | 5.533,00 |
| 28.06.2024 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | 1.604,00 |
| 27.06.2024 | 20,90 | 21,00 | 20,90 | 21,00 | 0,00% | 565,00 |
| 26.06.2024 | 21,00 | 21,00 | 20,90 | 21,00 | 0,00% | 867,00 |
| 25.06.2024 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 8.708,00 |
| 24.06.2024 | 21,00 | 21,20 | 20,90 | 21,00 | 0,00% | 5.942,00 |
| 21.06.2024 | 21,10 | 21,10 | 21,00 | 21,00 | 0,00% | 4.081,00 |
| 20.06.2024 | 21,10 | 21,20 | 21,00 | 21,00 | 0,00% | 3.584,00 |
| 19.06.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 6.973,00 |