50,770€
0,53%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 49,72 | 51,06 | 49,47 | 51,01 | 1,37% | - |
| 10.10.2025 | 51,48 | 51,95 | 48,37 | 50,32 | -1,91% | - |
| 09.10.2025 | 51,14 | 51,90 | 50,58 | 51,30 | 2,60% | - |
| 08.10.2025 | 50,77 | 51,84 | 50,00 | 50,00 | -1,57% | - |
| 07.10.2025 | 52,15 | 52,48 | 50,00 | 50,80 | -0,08% | - |
| 06.10.2025 | 51,65 | 53,41 | 50,52 | 50,84 | -0,59% | - |
| 03.10.2025 | 50,97 | 51,85 | 50,62 | 51,14 | 1,65% | - |
| 02.10.2025 | 49,06 | 53,04 | 48,41 | 50,31 | 3,92% | - |
| 01.10.2025 | 48,36 | 49,91 | 47,48 | 48,41 | -1,25% | - |
| 30.09.2025 | 51,06 | 51,26 | 48,92 | 49,03 | 0,07% | - |
| 29.09.2025 | 49,66 | 51,51 | 48,99 | 48,99 | 1,36% | 396,00 |
| 26.09.2025 | 47,98 | 48,52 | 47,79 | 48,34 | 0,45% | - |
| 25.09.2025 | 49,42 | 49,51 | 47,73 | 48,12 | -2,28% | - |
| 24.09.2025 | 48,14 | 49,77 | 47,97 | 49,25 | 3,15% | - |
| 23.09.2025 | 48,74 | 49,27 | 47,29 | 47,74 | -2,20% | 28,00 |
| 22.09.2025 | 48,50 | 49,91 | 47,97 | 48,82 | 0,67% | - |
| 19.09.2025 | 48,68 | 48,93 | 48,29 | 48,49 | 0,17% | - |
| 18.09.2025 | 48,04 | 49,15 | 47,54 | 48,41 | 1,55% | - |
| 17.09.2025 | 47,93 | 49,05 | 47,28 | 47,67 | -0,27% | - |
| 16.09.2025 | 47,22 | 47,87 | 46,27 | 47,80 | 2,26% | - |
| 15.09.2025 | 48,05 | 48,69 | 46,21 | 46,75 | -3,15% | - |
| 12.09.2025 | 49,90 | 50,43 | 48,27 | 48,27 | -2,20% | - |
| 11.09.2025 | 48,91 | 50,04 | 48,66 | 49,35 | -4,04% | - |
| 10.09.2025 | 51,47 | 51,58 | 50,62 | 51,43 | -1,68% | - |
| 09.09.2025 | 52,46 | 52,60 | 52,09 | 52,31 | 0,40% | - |
| 08.09.2025 | 53,89 | 54,04 | 51,71 | 52,10 | -3,00% | - |
| 05.09.2025 | 53,56 | 54,65 | 52,65 | 53,71 | 0,47% | 209,00 |
| 04.09.2025 | 55,02 | 55,30 | 52,93 | 53,46 | -2,85% | - |
| 03.09.2025 | 55,26 | 55,55 | 53,83 | 55,03 | -0,29% | - |
| 02.09.2025 | 57,37 | 57,52 | 54,13 | 55,19 | -4,05% | - |
| 01.09.2025 | 57,34 | 57,56 | 57,18 | 57,52 | 0,03% | - |
| 29.08.2025 | 57,74 | 58,36 | 57,12 | 57,50 | -0,43% | - |
| 28.08.2025 | 58,08 | 58,83 | 57,62 | 57,75 | -0,91% | - |
| 27.08.2025 | 57,76 | 58,54 | 57,57 | 58,28 | 1,11% | - |
| 26.08.2025 | 58,56 | 58,73 | 57,32 | 57,64 | -1,74% | - |
| 25.08.2025 | 59,86 | 60,07 | 57,90 | 58,66 | -1,54% | - |
| 22.08.2025 | 58,22 | 61,38 | 58,08 | 59,58 | 2,69% | - |
| 21.08.2025 | 58,41 | 58,50 | 56,70 | 58,02 | 0,00% | - |
| 20.08.2025 | 58,70 | 58,93 | 57,81 | 58,02 | -1,68% | - |
| 19.08.2025 | 58,45 | 60,77 | 58,29 | 59,01 | 0,75% | - |
| 18.08.2025 | 56,87 | 59,16 | 56,47 | 58,57 | 3,17% | - |
| 15.08.2025 | 60,67 | 60,67 | 55,19 | 56,77 | -15,24% | 700,00 |
| 14.08.2025 | 68,08 | 68,44 | 66,59 | 66,98 | -1,43% | - |
| 13.08.2025 | 64,98 | 68,00 | 64,89 | 67,95 | 4,59% | 13,00 |
| 12.08.2025 | 64,23 | 66,15 | 64,14 | 64,97 | 1,40% | 500,00 |
| 11.08.2025 | 64,42 | 65,74 | 63,78 | 64,07 | 0,08% | - |
| 08.08.2025 | 66,96 | 67,23 | 63,66 | 64,02 | -4,03% | - |
| 07.08.2025 | 67,49 | 70,76 | 66,35 | 66,71 | -1,27% | - |
| 06.08.2025 | 68,89 | 69,18 | 66,74 | 67,57 | -1,69% | - |
| 05.08.2025 | 71,23 | 71,45 | 67,93 | 68,73 | -2,99% | - |
| 04.08.2025 | 69,28 | 71,52 | 69,21 | 70,85 | 2,68% | - |
| 01.08.2025 | 73,46 | 73,68 | 68,72 | 69,00 | -6,43% | - |
| 31.07.2025 | 79,35 | 79,53 | 73,63 | 73,74 | -6,04% | - |
| 30.07.2025 | 78,80 | 81,34 | 74,83 | 78,48 | -0,20% | - |
| 29.07.2025 | 80,76 | 81,17 | 77,49 | 78,64 | -2,47% | - |
| 28.07.2025 | 79,77 | 81,38 | 79,61 | 80,63 | 1,95% | - |
| 25.07.2025 | 75,83 | 80,12 | 75,48 | 79,09 | 4,63% | - |
| 24.07.2025 | 76,77 | 77,15 | 74,46 | 75,59 | -1,07% | - |
| 23.07.2025 | 75,93 | 77,22 | 75,79 | 76,41 | 0,87% | - |
| 22.07.2025 | 73,28 | 76,26 | 73,04 | 75,75 | 3,31% | - |
| 21.07.2025 | 73,22 | 74,77 | 72,76 | 73,32 | 1,06% | - |
| 18.07.2025 | 73,43 | 74,08 | 71,77 | 72,55 | -1,29% | - |
| 17.07.2025 | 72,97 | 74,84 | 72,75 | 73,50 | 1,24% | - |
| 16.07.2025 | 70,82 | 72,76 | 70,58 | 72,60 | 2,07% | - |
| 15.07.2025 | 71,78 | 73,22 | 71,11 | 71,13 | -0,97% | - |
| 14.07.2025 | 72,63 | 73,34 | 71,66 | 71,83 | -1,44% | - |
| 11.07.2025 | 74,91 | 75,07 | 72,79 | 72,88 | -2,62% | - |
| 10.07.2025 | 78,76 | 79,74 | 74,80 | 74,84 | -5,59% | - |
| 09.07.2025 | 79,24 | 81,37 | 78,44 | 79,27 | 0,11% | - |
| 08.07.2025 | 77,64 | 80,61 | 77,47 | 79,18 | 2,04% | - |
| 07.07.2025 | 77,68 | 80,21 | 76,69 | 77,60 | 0,23% | - |
| 04.07.2025 | 77,72 | 77,72 | 77,42 | 77,42 | -0,93% | - |
| 03.07.2025 | 77,43 | 79,31 | 77,33 | 78,15 | 1,28% | - |
| 02.07.2025 | 78,82 | 78,96 | 76,70 | 77,16 | -1,61% | - |
| 01.07.2025 | 76,96 | 80,23 | 76,47 | 78,42 | 1,69% | - |
| 30.06.2025 | 78,12 | 78,41 | 76,69 | 77,12 | -0,91% | - |
| 27.06.2025 | 78,44 | 79,53 | 77,03 | 77,83 | -0,42% | - |
| 26.06.2025 | 76,25 | 78,16 | 75,29 | 78,16 | 2,50% | - |
| 25.06.2025 | 78,48 | 78,84 | 76,16 | 76,25 | -2,73% | - |
| 24.06.2025 | 76,93 | 79,26 | 76,31 | 78,39 | 2,71% | - |
| 23.06.2025 | 76,01 | 76,63 | 75,05 | 76,32 | 0,34% | - |
| 20.06.2025 | 76,60 | 77,69 | 75,46 | 76,06 | 0,04% | - |
| 19.06.2025 | 76,82 | 76,84 | 76,03 | 76,03 | -0,87% | - |
| 18.06.2025 | 80,63 | 80,88 | 76,70 | 76,70 | -4,98% | - |
| 17.06.2025 | 81,64 | 82,67 | 80,47 | 80,72 | -2,52% | - |
| 16.06.2025 | 81,71 | 83,57 | 81,49 | 82,81 | 1,93% | - |
| 13.06.2025 | 83,78 | 85,03 | 81,13 | 81,24 | -4,24% | - |
| 12.06.2025 | 86,54 | 87,67 | 84,47 | 84,84 | -3,70% | - |
| 11.06.2025 | 90,08 | 91,08 | 87,98 | 88,10 | -2,61% | - |
| 10.06.2025 | 86,72 | 92,14 | 86,72 | 90,46 | 3,14% | - |
| 09.06.2025 | 88,15 | 89,76 | 87,12 | 87,71 | -0,93% | - |
| 06.06.2025 | 87,15 | 88,98 | 86,84 | 88,53 | 1,77% | - |
| 05.06.2025 | 85,72 | 88,29 | 85,22 | 86,99 | 1,35% | - |
| 04.06.2025 | 84,04 | 86,34 | 84,04 | 85,83 | 1,04% | - |
| 03.06.2025 | 82,59 | 85,38 | 82,09 | 84,95 | 2,81% | - |
| 02.06.2025 | 85,62 | 87,40 | 81,58 | 82,63 | -4,23% | - |
| 30.05.2025 | 86,18 | 87,54 | 85,60 | 86,28 | 0,21% | - |
| 29.05.2025 | 89,05 | 90,47 | 85,73 | 86,10 | -1,78% | - |
| 28.05.2025 | 89,00 | 90,28 | 87,47 | 87,66 | -2,33% | - |
| 27.05.2025 | 89,51 | 91,80 | 88,52 | 89,75 | -0,01% | 736,00 |