104,800€
1,70%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 102,90 | 104,80 | 102,90 | 104,55 | -0,17% | - |
| 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% | - |
| 11.04.2025 | 93,95 | 96,28 | 90,87 | 94,94 | 1,61% | - |
| 10.04.2025 | 101,94 | 102,00 | 90,93 | 93,44 | -9,13% | - |
| 09.04.2025 | 88,00 | 104,50 | 86,78 | 102,83 | 13,57% | - |
| 08.04.2025 | 94,64 | 100,79 | 88,32 | 90,54 | -3,64% | - |
| 07.04.2025 | 87,26 | 97,31 | 85,76 | 93,96 | 2,30% | - |
| 04.04.2025 | 94,64 | 95,30 | 88,58 | 91,85 | -3,61% | - |
| 03.04.2025 | 103,88 | 104,35 | 95,01 | 95,29 | -12,42% | - |
| 02.04.2025 | 107,18 | 109,98 | 105,35 | 108,80 | 1,30% | - |
| 01.04.2025 | 107,40 | 109,45 | 106,28 | 107,40 | -1,22% | - |
| 31.03.2025 | 108,63 | 111,00 | 106,13 | 108,73 | -4,52% | - |
| 28.03.2025 | 116,83 | 119,30 | 108,68 | 113,88 | -4,65% | - |
| 27.03.2025 | 118,35 | 122,08 | 116,68 | 119,43 | 0,99% | - |
| 26.03.2025 | 120,40 | 121,63 | 116,90 | 118,25 | -4,08% | - |
| 25.03.2025 | 120,10 | 123,40 | 119,45 | 123,28 | -1,34% | - |
| 24.03.2025 | 121,65 | 124,95 | 119,35 | 124,95 | 5,33% | - |
| 21.03.2025 | 119,23 | 122,03 | 116,63 | 118,63 | 1,91% | - |
| 20.03.2025 | 123,60 | 124,80 | 115,08 | 116,40 | -4,82% | - |
| 19.03.2025 | 124,43 | 126,63 | 120,30 | 122,30 | -2,28% | - |
| 18.03.2025 | 124,25 | 125,15 | 120,40 | 125,15 | 1,87% | - |
| 17.03.2025 | 122,70 | 125,53 | 121,18 | 122,85 | 1,59% | - |
| 14.03.2025 | 119,58 | 123,65 | 117,93 | 120,93 | 3,02% | - |
| 13.03.2025 | 121,20 | 122,70 | 117,35 | 117,38 | -3,97% | - |
| 12.03.2025 | 123,85 | 127,45 | 121,08 | 122,23 | -1,57% | - |
| 11.03.2025 | 121,10 | 124,43 | 120,00 | 124,18 | -4,00% | - |
| 10.03.2025 | 128,73 | 130,93 | 120,45 | 129,35 | 0,00% | 1,00 |
| 07.03.2025 | 130,48 | 131,43 | 127,58 | 129,35 | -0,92% | - |
| 06.03.2025 | 135,40 | 135,45 | 129,93 | 130,55 | -3,97% | - |
| 05.03.2025 | 138,58 | 138,68 | 131,95 | 135,95 | -1,27% | - |
| 04.03.2025 | 137,52 | 139,50 | 134,23 | 137,70 | 0,57% | - |
| 03.03.2025 | 145,30 | 145,30 | 136,75 | 136,93 | -5,45% | - |
| 28.02.2025 | 142,50 | 144,98 | 139,93 | 144,83 | 1,72% | - |
| 27.02.2025 | 146,55 | 148,63 | 142,08 | 142,38 | -2,32% | - |
| 26.02.2025 | 149,60 | 151,63 | 145,65 | 145,75 | -1,82% | - |
| 25.02.2025 | 145,80 | 150,68 | 144,23 | 148,45 | 0,88% | - |
| 24.02.2025 | 145,43 | 154,45 | 145,18 | 147,15 | 1,48% | - |
| 21.02.2025 | 200,15 | 200,15 | 144,68 | 145,00 | -27,51% | 2,00 |
| 20.02.2025 | 207,90 | 212,20 | 198,58 | 200,02 | -4,23% | - |
| 19.02.2025 | 213,35 | 215,60 | 208,60 | 208,85 | -2,06% | - |
| 18.02.2025 | 215,30 | 215,80 | 208,88 | 213,25 | -0,61% | - |
| 17.02.2025 | 214,55 | 214,95 | 214,45 | 214,55 | 0,26% | - |
| 14.02.2025 | 216,60 | 219,15 | 208,05 | 214,00 | -2,06% | 76,00 |
| 13.02.2025 | 210,20 | 218,60 | 209,60 | 218,50 | 3,83% | - |
| 12.02.2025 | 208,50 | 210,50 | 205,10 | 210,45 | 1,08% | - |
| 11.02.2025 | 209,00 | 212,25 | 205,65 | 208,20 | -0,81% | 1.500,00 |
| 10.02.2025 | 212,05 | 215,10 | 206,75 | 209,90 | -0,31% | - |
| 07.02.2025 | 209,30 | 217,40 | 208,35 | 210,55 | 0,72% | - |
| 06.02.2025 | 206,70 | 211,45 | 206,25 | 209,05 | 1,68% | - |
| 05.02.2025 | 205,40 | 210,30 | 204,25 | 205,60 | -0,63% | - |
| 04.02.2025 | 205,55 | 208,75 | 202,85 | 206,90 | 0,51% | - |
| 03.02.2025 | 203,30 | 207,35 | 200,48 | 205,85 | 0,07% | - |
| 31.01.2025 | 200,55 | 207,75 | 198,55 | 205,70 | 3,52% | - |
| 30.01.2025 | 200,75 | 205,60 | 197,90 | 198,70 | -0,58% | - |
| 29.01.2025 | 200,48 | 201,55 | 196,38 | 199,85 | 0,04% | - |
| 28.01.2025 | 199,10 | 203,40 | 197,10 | 199,77 | 0,93% | 5,00 |
| 27.01.2025 | 190,23 | 198,50 | 188,00 | 197,93 | 1,83% | - |
| 24.01.2025 | 198,70 | 198,93 | 193,33 | 194,38 | -2,61% | - |
| 23.01.2025 | 198,50 | 200,27 | 193,88 | 199,58 | 0,44% | - |
| 22.01.2025 | 203,60 | 203,95 | 196,13 | 198,70 | -1,44% | - |
| 21.01.2025 | 205,90 | 215,15 | 199,40 | 201,60 | -2,02% | - |
| 20.01.2025 | 207,00 | 207,45 | 205,45 | 205,75 | -0,94% | - |
| 17.01.2025 | 211,25 | 215,50 | 207,70 | 207,70 | -1,26% | - |
| 16.01.2025 | 210,65 | 214,75 | 205,20 | 210,35 | 0,21% | - |
| 15.01.2025 | 202,00 | 210,65 | 201,35 | 209,90 | 4,22% | - |
| 14.01.2025 | 203,65 | 207,50 | 196,18 | 201,40 | -0,96% | - |
| 13.01.2025 | 202,10 | 203,45 | 198,63 | 203,35 | 0,35% | - |
| 10.01.2025 | 206,40 | 207,40 | 201,93 | 202,65 | -1,89% | - |
| 09.01.2025 | 206,65 | 206,75 | 206,05 | 206,55 | -0,02% | - |
| 08.01.2025 | 207,45 | 212,70 | 203,70 | 206,60 | -0,34% | - |
| 07.01.2025 | 211,35 | 216,40 | 206,40 | 207,30 | -2,29% | 120,00 |
| 06.01.2025 | 213,00 | 215,10 | 210,50 | 212,15 | -0,33% | - |
| 03.01.2025 | 208,10 | 217,50 | 205,55 | 212,85 | 2,48% | - |
| 02.01.2025 | 208,40 | 215,70 | 205,00 | 207,70 | 0,75% | - |
| 30.12.2024 | 207,90 | 208,55 | 205,75 | 206,15 | -1,22% | - |
| 27.12.2024 | 211,15 | 212,15 | 206,25 | 208,70 | -1,07% | - |
| 23.12.2024 | 213,60 | 214,90 | 208,60 | 210,95 | -0,59% | 1.200,00 |
| 20.12.2024 | 214,90 | 218,45 | 209,60 | 212,20 | -1,42% | - |
| 19.12.2024 | 207,95 | 220,50 | 207,90 | 215,25 | 3,14% | - |
| 18.12.2024 | 216,00 | 219,20 | 208,70 | 208,70 | -3,45% | - |
| 17.12.2024 | 206,30 | 216,60 | 206,30 | 216,15 | 3,72% | - |
| 16.12.2024 | 206,35 | 209,60 | 204,55 | 208,40 | 0,85% | - |
| 13.12.2024 | 210,90 | 211,05 | 203,65 | 206,65 | -1,52% | - |
| 12.12.2024 | 207,50 | 213,70 | 207,30 | 209,85 | -0,17% | - |
| 11.12.2024 | 211,20 | 214,45 | 207,80 | 210,20 | -0,36% | - |
| 10.12.2024 | 213,20 | 220,15 | 210,00 | 210,95 | -2,16% | - |
| 09.12.2024 | 217,75 | 220,85 | 213,90 | 215,60 | -0,71% | - |
| 06.12.2024 | 210,10 | 222,00 | 209,70 | 217,15 | 3,48% | - |
| 05.12.2024 | 213,40 | 214,45 | 209,45 | 209,85 | -2,05% | - |
| 04.12.2024 | 211,80 | 215,75 | 211,25 | 214,25 | 1,37% | - |
| 03.12.2024 | 213,40 | 215,45 | 210,65 | 211,35 | -1,86% | - |
| 02.12.2024 | 216,35 | 218,35 | 213,90 | 215,35 | 5,55% | - |
| 29.11.2024 | 217,95 | 225,50 | 203,95 | 204,02 | -6,52% | - |