53,900€
-1,14%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 55,26 | 55,55 | 53,83 | 53,92 | -2,30% | - |
| 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 |
| 26.05.2025 | 89,05 | 89,95 | 89,03 | 89,76 | 1,15% | - |
| 23.05.2025 | 92,84 | 93,38 | 87,71 | 88,74 | -4,91% | - |
| 22.05.2025 | 90,76 | 93,51 | 90,11 | 93,32 | 2,81% | - |
| 21.05.2025 | 93,56 | 94,42 | 90,47 | 90,77 | -3,74% | - |
| 20.05.2025 | 93,22 | 94,56 | 91,74 | 94,30 | 0,63% | - |
| 19.05.2025 | 87,34 | 93,71 | 86,87 | 93,71 | 2,88% | - |
| 16.05.2025 | 87,80 | 92,32 | 78,73 | 91,09 | -23,44% | - |
| 15.05.2025 | 118,05 | 119,68 | 117,05 | 118,98 | -0,46% | - |
| 14.05.2025 | 125,75 | 126,25 | 117,45 | 119,53 | -4,74% | - |
| 13.05.2025 | 122,90 | 127,18 | 122,90 | 125,48 | 0,40% | - |
| 12.05.2025 | 118,08 | 125,88 | 117,93 | 124,98 | 9,17% | - |
| 09.05.2025 | 115,20 | 117,73 | 114,08 | 114,48 | -1,51% | - |
| 08.05.2025 | 109,95 | 117,85 | 109,85 | 116,23 | 6,92% | - |
| 07.05.2025 | 105,75 | 109,28 | 105,23 | 108,70 | 3,47% | - |
| 06.05.2025 | 102,45 | 105,68 | 102,20 | 105,05 | 0,82% | - |
| 05.05.2025 | 104,05 | 106,65 | 103,85 | 104,20 | -1,23% | - |
| 02.05.2025 | 102,85 | 106,58 | 102,85 | 105,50 | 1,74% | - |
| 30.04.2025 | 104,05 | 104,30 | 100,07 | 103,70 | -0,79% | - |
| 29.04.2025 | 103,40 | 105,85 | 103,40 | 104,53 | 0,48% | - |
| 28.04.2025 | 102,90 | 107,25 | 102,80 | 104,03 | -0,67% | - |
| 25.04.2025 | 105,05 | 105,48 | 103,20 | 104,73 | 0,79% | - |
| 24.04.2025 | 98,64 | 104,58 | 97,57 | 103,90 | 4,80% | - |
| 23.04.2025 | 94,03 | 100,30 | 93,71 | 99,14 | 8,03% | - |
| 22.04.2025 | 90,16 | 93,21 | 90,16 | 91,77 | -1,39% | - |
| 17.04.2025 | 94,68 | 95,16 | 92,59 | 93,06 | -0,43% | - |
| 16.04.2025 | 92,99 | 96,26 | 91,83 | 93,46 | -2,68% | - |
| 15.04.2025 | 94,95 | 97,45 | 94,95 | 96,03 | 0,97% | - |
| 14.04.2025 | 96,28 | 99,04 | 93,42 | 95,11 | 0,18% | - |