26,737CHF
-0,60%
Echtzeit-Aktienkurs Glarner Kantonalbank
Bid:
Ask:
Aktienkurse zur Glarner Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 27,00 | 27,40 | 26,50 | 26,70 | -0,74% | 11.603,00 |
| 05.11.2026 | 26,70 | 26,90 | 26,50 | 26,90 | 1,51% | 3.009,00 |
| 04.11.2026 | 26,50 | 27,00 | 26,30 | 26,50 | 0,00% | 23.866,00 |
| 03.11.2026 | 25,80 | 26,50 | 25,70 | 26,50 | 2,71% | 9.580,00 |
| 02.11.2026 | 25,90 | 26,10 | 25,80 | 25,80 | 0,39% | 2.682,00 |
| 30.10.2026 | 25,50 | 25,90 | 25,50 | 25,70 | 0,39% | 4.024,00 |
| 29.10.2026 | 25,80 | 25,90 | 25,50 | 25,60 | -1,16% | 5.301,00 |
| 28.10.2026 | 25,40 | 26,00 | 25,40 | 25,90 | 2,78% | 7.383,00 |
| 27.10.2026 | 25,30 | 25,40 | 25,20 | 25,20 | -0,40% | 946,00 |
| 26.10.2026 | 25,50 | 25,60 | 25,20 | 25,30 | -0,39% | 2.885,00 |
| 23.10.2026 | 25,40 | 25,50 | 25,20 | 25,40 | 0,79% | 1.040,00 |
| 22.10.2026 | 25,10 | 25,60 | 24,80 | 25,20 | 0,40% | 13.060,00 |
| 21.10.2026 | 25,00 | 25,10 | 24,70 | 25,10 | 1,62% | 5.072,00 |
| 20.10.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 0,00% | 2.411,00 |
| 19.10.2026 | 24,80 | 24,80 | 24,50 | 24,70 | -1,20% | 3.919,00 |
| 16.10.2026 | 25,20 | 25,60 | 24,80 | 25,00 | -1,57% | 3.962,00 |
| 15.10.2026 | 25,00 | 25,40 | 24,80 | 25,40 | 1,60% | 2.472,00 |
| 14.10.2026 | 25,00 | 25,10 | 24,70 | 25,00 | -0,79% | 2.497,00 |
| 13.10.2026 | 24,80 | 25,20 | 24,70 | 25,20 | 0,80% | 2.673,00 |
| 12.10.2026 | 25,10 | 25,20 | 24,80 | 25,00 | -0,40% | 2.970,00 |
| 09.10.2026 | 25,20 | 25,60 | 25,10 | 25,10 | 0,40% | 7.104,00 |
| 08.10.2026 | 25,20 | 25,20 | 24,70 | 25,00 | -1,57% | 4.122,00 |
| 07.10.2026 | 25,40 | 25,60 | 25,20 | 25,40 | -0,78% | 1.520,00 |
| 06.10.2026 | 25,80 | 25,80 | 25,50 | 25,60 | -0,39% | 3.077,00 |
| 05.10.2026 | 25,90 | 25,90 | 25,70 | 25,70 | 0,00% | 784,00 |
| 02.10.2026 | 25,60 | 25,70 | 25,30 | 25,70 | 0,78% | 5.723,00 |
| 01.10.2026 | 26,00 | 26,10 | 25,40 | 25,50 | -1,16% | 6.321,00 |
| 30.09.2026 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | 1.611,00 |
| 29.09.2026 | 26,20 | 26,20 | 25,70 | 25,80 | -1,15% | 1.893,00 |
| 28.09.2026 | 26,40 | 26,70 | 26,00 | 26,10 | -1,14% | 5.388,00 |
| 25.09.2026 | 25,80 | 26,60 | 25,70 | 26,40 | 2,33% | 24.709,00 |
| 24.09.2026 | 25,50 | 25,80 | 25,40 | 25,80 | 0,78% | 4.870,00 |
| 23.09.2026 | 25,50 | 25,80 | 25,50 | 25,60 | -0,39% | 2.811,00 |
| 22.09.2026 | 25,50 | 25,70 | 25,40 | 25,70 | 0,78% | 4.323,00 |
| 21.09.2026 | 25,60 | 25,80 | 25,50 | 25,50 | -1,54% | 5.588,00 |
| 18.09.2026 | 25,70 | 25,90 | 25,60 | 25,90 | 0,78% | 9.578,00 |
| 17.09.2026 | 25,70 | 25,80 | 25,60 | 25,70 | 0,39% | 1.131,00 |
| 16.09.2026 | 25,80 | 25,80 | 25,60 | 25,60 | -0,39% | 3.063,00 |
| 15.09.2026 | 25,50 | 25,80 | 25,50 | 25,70 | 0,39% | 4.152,00 |
| 14.09.2026 | 25,80 | 25,80 | 25,60 | 25,60 | -1,16% | 4.844,00 |
| 11.09.2026 | 25,70 | 26,00 | 25,60 | 25,90 | 1,17% | 7.061,00 |
| 10.09.2026 | 25,60 | 25,80 | 25,60 | 25,60 | -0,39% | 1.990,00 |
| 09.09.2026 | 25,90 | 25,90 | 25,60 | 25,70 | 0,00% | 6.122,00 |
| 08.09.2026 | 25,60 | 25,90 | 25,50 | 25,70 | 0,00% | 6.255,00 |
| 07.09.2026 | 25,70 | 25,80 | 25,60 | 25,70 | 0,39% | 4.524,00 |
| 04.09.2026 | 25,60 | 25,80 | 25,50 | 25,60 | 0,00% | 4.508,00 |
| 03.09.2026 | 25,60 | 25,80 | 25,60 | 25,60 | 0,39% | 3.494,00 |
| 02.09.2026 | 25,50 | 25,70 | 25,50 | 25,50 | 0,00% | 3.769,00 |
| 01.09.2026 | 25,70 | 25,90 | 25,50 | 25,50 | -0,78% | 2.971,00 |
| 31.08.2026 | 25,80 | 25,80 | 25,70 | 25,70 | -0,39% | 507,00 |
| 28.08.2026 | 25,70 | 25,90 | 25,60 | 25,80 | 0,39% | 4.379,00 |
| 27.08.2026 | 25,50 | 25,70 | 25,40 | 25,70 | 0,78% | 6.109,00 |
| 26.08.2026 | 25,40 | 25,60 | 25,30 | 25,50 | -0,39% | 8.369,00 |
| 25.08.2026 | 25,10 | 25,60 | 25,00 | 25,60 | 1,19% | 12.022,00 |
| 24.08.2026 | 25,20 | 25,40 | 25,10 | 25,30 | 0,40% | 4.351,00 |
| 21.08.2026 | 25,40 | 25,40 | 25,00 | 25,20 | -0,79% | 5.869,00 |
| 20.08.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | 4.492,00 |
| 19.08.2026 | 25,40 | 25,50 | 25,20 | 25,20 | -0,40% | 3.426,00 |
| 18.08.2026 | 25,30 | 25,40 | 25,20 | 25,30 | 0,00% | 3.489,00 |
| 17.08.2026 | 25,40 | 25,40 | 25,10 | 25,30 | -0,39% | 3.545,00 |
| 14.08.2026 | 25,20 | 25,40 | 25,10 | 25,40 | 0,79% | 4.680,00 |
| 13.08.2026 | 25,10 | 25,30 | 25,00 | 25,20 | 0,80% | 4.329,00 |
| 12.08.2026 | 25,30 | 25,30 | 25,00 | 25,00 | -1,19% | 8.476,00 |
| 11.08.2026 | 25,40 | 25,40 | 25,00 | 25,30 | 0,80% | 4.797,00 |
| 10.08.2026 | 25,20 | 25,20 | 25,00 | 25,10 | 0,00% | 3.718,00 |
| 07.08.2026 | 25,10 | 25,20 | 25,00 | 25,10 | 0,00% | 577,00 |
| 06.08.2026 | 25,00 | 25,20 | 25,00 | 25,10 | 0,00% | 1.276,00 |
| 05.08.2026 | 25,20 | 25,30 | 25,00 | 25,10 | -0,40% | 2.031,00 |
| 04.08.2026 | 25,20 | 25,40 | 25,20 | 25,20 | 0,00% | 3.899,00 |
| 03.08.2026 | 25,30 | 25,30 | 25,10 | 25,20 | 0,00% | 3.999,00 |
| 31.07.2026 | 25,10 | 25,40 | 25,00 | 25,20 | -0,40% | 4.804,00 |
| 30.07.2026 | 25,10 | 25,30 | 25,10 | 25,30 | 0,40% | 953,00 |
| 29.07.2026 | 25,20 | 25,60 | 25,00 | 25,20 | -0,79% | 12.624,00 |
| 28.07.2026 | 25,30 | 25,40 | 25,20 | 25,40 | 0,40% | 4.115,00 |
| 27.07.2026 | 25,20 | 25,70 | 25,10 | 25,30 | 0,00% | 10.867,00 |
| 24.07.2026 | 24,60 | 25,70 | 24,60 | 25,30 | 2,85% | 14.820,00 |
| 23.07.2026 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | 3.129,00 |
| 22.07.2026 | 25,10 | 25,40 | 25,00 | 25,00 | -0,40% | 5.048,00 |
| 21.07.2026 | 25,00 | 25,20 | 25,00 | 25,10 | 0,00% | 4.142,00 |
| 20.07.2026 | 24,50 | 25,20 | 24,50 | 25,10 | 2,03% | 12.679,00 |
| 17.07.2026 | 24,50 | 24,70 | 24,50 | 24,60 | 0,00% | 3.478,00 |
| 16.07.2026 | 23,80 | 24,80 | 23,80 | 24,60 | 2,93% | 17.605,00 |
| 15.07.2026 | 23,90 | 24,00 | 23,70 | 23,90 | 0,00% | 2.825,00 |
| 14.07.2026 | 23,90 | 24,00 | 23,60 | 23,90 | 0,00% | 2.624,00 |
| 13.07.2026 | 23,90 | 24,00 | 23,70 | 23,90 | -0,42% | 2.383,00 |
| 10.07.2026 | 23,50 | 24,00 | 23,50 | 24,00 | 1,69% | 5.121,00 |
| 09.07.2026 | 23,70 | 23,80 | 23,50 | 23,60 | -0,42% | 1.711,00 |
| 08.07.2026 | 23,90 | 24,00 | 23,70 | 23,70 | -1,25% | 2.167,00 |
| 07.07.2026 | 23,80 | 24,40 | 23,80 | 24,00 | 0,00% | 7.720,00 |
| 06.07.2026 | 23,90 | 24,00 | 23,80 | 24,00 | 0,00% | 4.538,00 |
| 03.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 322,00 |
| 02.07.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | 5.730,00 |
| 01.07.2026 | 23,60 | 23,60 | 23,40 | 23,60 | -0,42% | 2.750,00 |
| 30.06.2026 | 23,90 | 23,90 | 23,60 | 23,70 | -0,42% | 3.732,00 |
| 29.06.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 752,00 |
| 26.06.2026 | 23,50 | 23,60 | 23,30 | 23,60 | 0,43% | 5.784,00 |
| 25.06.2026 | 23,60 | 23,70 | 23,50 | 23,50 | -0,42% | 1.723,00 |
| 24.06.2026 | 23,70 | 23,90 | 23,50 | 23,60 | -1,26% | 8.310,00 |
| 23.06.2026 | 23,70 | 23,90 | 23,60 | 23,90 | 0,00% | 1.183,00 |
| 22.06.2026 | 24,10 | 24,10 | 23,80 | 23,90 | -0,42% | 3.660,00 |