22,738CHF
-1,57%
Echtzeit-Aktienkurs Glarner Kantonalbank
Bid:
Ask:
Aktienkurse zur Glarner Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 23,00 | 23,00 | 22,80 | 23,00 | -0,43% | 8.942,00 |
| 07.05.2026 | 23,30 | 23,70 | 22,80 | 23,10 | -0,43% | 15.071,00 |
| 06.05.2026 | 23,10 | 23,40 | 23,10 | 23,20 | 0,87% | 5.606,00 |
| 05.05.2026 | 23,00 | 23,20 | 22,90 | 23,00 | 0,44% | 7.272,00 |
| 04.05.2026 | 23,60 | 23,60 | 22,90 | 22,90 | -2,97% | 13.302,00 |
| 30.04.2026 | 23,00 | 23,70 | 22,90 | 23,60 | 3,06% | 14.076,00 |
| 29.04.2026 | 23,20 | 23,30 | 22,70 | 22,90 | -1,29% | 13.488,00 |
| 28.04.2026 | 23,50 | 24,20 | 23,20 | 23,20 | -6,83% | 34.123,00 |
| 27.04.2026 | 24,70 | 25,00 | 24,60 | 24,90 | 1,22% | 10.026,00 |
| 24.04.2026 | 24,90 | 24,90 | 24,60 | 24,60 | -0,81% | 5.183,00 |
| 23.04.2026 | 25,20 | 25,20 | 24,80 | 24,80 | -0,80% | 10.126,00 |
| 22.04.2026 | 24,90 | 25,10 | 24,70 | 25,00 | 1,21% | 14.263,00 |
| 21.04.2026 | 25,50 | 25,80 | 24,70 | 24,70 | -3,14% | 21.327,00 |
| 20.04.2026 | 25,30 | 25,90 | 25,20 | 25,50 | 1,59% | 30.794,00 |
| 17.04.2026 | 24,60 | 25,40 | 24,50 | 25,10 | 1,62% | 30.400,00 |
| 16.04.2026 | 25,00 | 25,10 | 24,60 | 24,70 | -1,20% | 8.957,00 |
| 15.04.2026 | 24,80 | 25,10 | 24,70 | 25,00 | 0,00% | 13.316,00 |
| 14.04.2026 | 24,90 | 25,10 | 24,70 | 25,00 | 0,81% | 12.956,00 |
| 13.04.2026 | 24,60 | 24,80 | 24,20 | 24,80 | 1,22% | 9.638,00 |
| 10.04.2026 | 24,60 | 24,60 | 24,30 | 24,50 | -0,41% | 12.064,00 |
| 09.04.2026 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | 4.505,00 |
| 08.04.2026 | 24,50 | 24,60 | 24,20 | 24,60 | 1,65% | 6.032,00 |
| 07.04.2026 | 24,30 | 24,90 | 24,10 | 24,20 | 0,00% | 12.120,00 |
| 02.04.2026 | 24,40 | 24,40 | 23,80 | 24,20 | -0,82% | 6.662,00 |
| 01.04.2026 | 23,90 | 24,50 | 23,90 | 24,40 | 2,09% | 17.924,00 |
| 31.03.2026 | 23,70 | 24,10 | 23,20 | 23,90 | 1,70% | 14.726,00 |
| 30.03.2026 | 23,10 | 23,80 | 23,10 | 23,50 | 1,29% | 6.987,00 |
| 27.03.2026 | 23,40 | 23,40 | 22,90 | 23,20 | -0,43% | 7.896,00 |
| 26.03.2026 | 23,70 | 23,70 | 23,20 | 23,30 | -0,85% | 7.022,00 |
| 25.03.2026 | 23,50 | 23,70 | 23,20 | 23,50 | 0,00% | 4.382,00 |
| 24.03.2026 | 23,30 | 23,50 | 22,90 | 23,50 | 1,73% | 9.878,00 |
| 23.03.2026 | 23,20 | 23,30 | 22,70 | 23,10 | -0,43% | 13.470,00 |
| 20.03.2026 | 23,00 | 23,40 | 22,90 | 23,20 | 0,00% | 13.433,00 |
| 19.03.2026 | 23,50 | 23,70 | 23,10 | 23,20 | -2,11% | 11.092,00 |
| 18.03.2026 | 23,70 | 23,90 | 23,50 | 23,70 | 0,85% | 6.503,00 |
| 17.03.2026 | 23,20 | 23,50 | 23,20 | 23,50 | 1,73% | 8.383,00 |
| 16.03.2026 | 23,00 | 23,20 | 22,90 | 23,10 | 0,43% | 7.177,00 |
| 13.03.2026 | 22,90 | 23,30 | 22,90 | 23,00 | 0,00% | 10.876,00 |
| 12.03.2026 | 23,10 | 23,30 | 23,00 | 23,00 | -0,86% | 4.522,00 |
| 11.03.2026 | 23,10 | 23,30 | 23,00 | 23,20 | 0,00% | 6.151,00 |
| 10.03.2026 | 23,50 | 23,50 | 23,10 | 23,20 | -0,43% | 5.776,00 |
| 09.03.2026 | 23,80 | 23,80 | 23,20 | 23,30 | -1,69% | 7.206,00 |
| 06.03.2026 | 23,80 | 23,90 | 23,70 | 23,70 | -0,84% | 4.196,00 |
| 05.03.2026 | 24,00 | 24,30 | 23,80 | 23,90 | -0,42% | 4.137,00 |
| 04.03.2026 | 23,70 | 24,00 | 23,70 | 24,00 | 0,42% | 8.581,00 |
| 03.03.2026 | 24,30 | 24,30 | 23,60 | 23,90 | -1,65% | 14.209,00 |
| 02.03.2026 | 24,30 | 24,40 | 23,90 | 24,30 | -1,62% | 14.866,00 |
| 27.02.2026 | 24,20 | 24,70 | 24,20 | 24,70 | 1,65% | 16.268,00 |
| 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 |