24,655CHF
0,23%
Echtzeit-Aktienkurs Glarner Kantonalbank
Bid:
Ask:
Aktienkurse zur Glarner Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 24,50 | 24,71 | 24,50 | 24,59 | -0,04% | - |
| 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 |
| 19.06.2026 | 23,70 | 24,10 | 23,50 | 24,00 | 1,69% | 9.482,00 |
| 18.06.2026 | 23,60 | 24,00 | 23,50 | 23,60 | -0,42% | 5.307,00 |
| 17.06.2026 | 23,80 | 23,80 | 23,50 | 23,70 | 0,00% | 2.837,00 |
| 16.06.2026 | 24,00 | 24,00 | 23,70 | 23,70 | -0,84% | 3.395,00 |
| 15.06.2026 | 23,90 | 24,10 | 23,60 | 23,90 | 0,42% | 10.058,00 |
| 12.06.2026 | 24,00 | 24,10 | 23,80 | 23,80 | 0,00% | 5.204,00 |
| 11.06.2026 | 23,50 | 24,00 | 23,50 | 23,80 | 0,85% | 13.347,00 |
| 10.06.2026 | 23,60 | 23,80 | 23,40 | 23,60 | 0,00% | 7.348,00 |
| 09.06.2026 | 23,50 | 23,60 | 23,40 | 23,60 | 0,85% | 2.605,00 |
| 08.06.2026 | 23,50 | 23,50 | 23,10 | 23,40 | 0,00% | 8.882,00 |
| 05.06.2026 | 23,40 | 23,50 | 23,30 | 23,40 | 0,43% | 1.461,00 |
| 04.06.2026 | 23,30 | 23,30 | 23,00 | 23,30 | 0,43% | 3.413,00 |
| 03.06.2026 | 23,40 | 23,60 | 23,10 | 23,20 | -0,43% | 7.232,00 |
| 02.06.2026 | 23,40 | 23,50 | 23,30 | 23,30 | 0,00% | 5.097,00 |
| 01.06.2026 | 23,50 | 23,50 | 23,30 | 23,30 | -0,85% | 11.165,00 |
| 29.05.2026 | 23,30 | 23,60 | 23,30 | 23,50 | 1,29% | 4.598,00 |
| 28.05.2026 | 23,00 | 23,30 | 23,00 | 23,20 | 0,43% | 4.250,00 |
| 27.05.2026 | 23,30 | 23,40 | 23,00 | 23,10 | -0,43% | 5.856,00 |
| 26.05.2026 | 23,00 | 23,20 | 22,80 | 23,20 | 1,75% | 5.530,00 |
| 22.05.2026 | 23,10 | 23,10 | 22,60 | 22,80 | -0,44% | 2.534,00 |
| 21.05.2026 | 22,80 | 23,20 | 22,80 | 22,90 | 0,00% | 5.066,00 |
| 20.05.2026 | 22,80 | 23,20 | 22,70 | 22,90 | 0,00% | 12.620,00 |
| 19.05.2026 | 22,60 | 22,90 | 22,60 | 22,90 | 1,78% | 2.507,00 |
| 18.05.2026 | 22,60 | 22,70 | 22,40 | 22,50 | 0,00% | 7.968,00 |
| 15.05.2026 | 22,70 | 22,80 | 22,50 | 22,50 | -0,44% | 2.567,00 |
| 13.05.2026 | 22,60 | 22,80 | 22,50 | 22,60 | 0,44% | 5.162,00 |
| 12.05.2026 | 22,90 | 22,90 | 22,50 | 22,50 | -2,17% | 6.677,00 |
| 11.05.2026 | 23,00 | 23,00 | 22,70 | 23,00 | 0,00% | 6.196,00 |
| 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 |