206,100€
-5,80%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 212,35 | 214,85 | 190,20 | 193,02 | -11,15% | - |
| 14.11.2024 | 223,95 | 226,50 | 217,25 | 217,25 | -3,14% | - |
| 13.11.2024 | 220,95 | 224,85 | 219,25 | 224,30 | 1,36% | - |
| 12.11.2024 | 219,50 | 225,55 | 219,45 | 221,30 | 0,84% | 300,00 |
| 11.11.2024 | 215,75 | 221,60 | 215,40 | 219,45 | 1,62% | 150,00 |
| 08.11.2024 | 216,15 | 217,75 | 213,35 | 215,95 | -0,32% | - |
| 07.11.2024 | 204,35 | 217,60 | 202,48 | 216,65 | 6,33% | - |
| 06.11.2024 | 201,55 | 204,65 | 198,48 | 203,75 | 4,62% | - |
| 05.11.2024 | 195,23 | 197,55 | 192,02 | 194,75 | -0,12% | - |
| 04.11.2024 | 193,58 | 195,95 | 192,18 | 194,98 | -1,37% | - |
| 01.11.2024 | 193,33 | 201,38 | 190,90 | 197,68 | 2,29% | - |
| 31.10.2024 | 195,20 | 196,88 | 192,43 | 193,25 | -0,01% | - |
| 30.10.2024 | 204,25 | 204,35 | 193,15 | 193,27 | -0,34% | - |
| 29.10.2024 | 202,88 | 208,95 | 193,93 | 193,93 | -4,41% | - |
| 28.10.2024 | 202,75 | 205,15 | 191,98 | 202,88 | 0,38% | - |
| 25.10.2024 | 202,45 | 203,38 | 199,50 | 202,10 | -0,02% | - |
| 24.10.2024 | 202,38 | 204,20 | 199,50 | 202,15 | 0,32% | - |
| 23.10.2024 | 202,25 | 204,80 | 200,00 | 201,50 | -0,57% | - |
| 22.10.2024 | 206,05 | 209,20 | 201,25 | 202,65 | -1,86% | - |
| 21.10.2024 | 205,45 | 208,70 | 203,30 | 206,50 | 0,27% | - |
| 18.10.2024 | 200,05 | 208,55 | 200,05 | 205,95 | 3,01% | - |
| 17.10.2024 | 199,25 | 205,60 | 196,08 | 199,93 | 0,24% | - |
| 16.10.2024 | 194,83 | 200,25 | 191,80 | 199,45 | 2,53% | - |
| 15.10.2024 | 193,85 | 196,20 | 190,98 | 194,52 | 0,44% | - |
| 14.10.2024 | 189,60 | 194,10 | 188,75 | 193,68 | 2,15% | - |
| 11.10.2024 | 191,77 | 193,83 | 187,58 | 189,60 | -1,10% | - |
| 10.10.2024 | 193,27 | 193,73 | 189,10 | 191,70 | -0,90% | - |
| 09.10.2024 | 192,20 | 196,08 | 190,18 | 193,45 | -0,03% | - |
| 08.10.2024 | 174,65 | 195,60 | 174,65 | 193,50 | 9,41% | - |
| 07.10.2024 | 174,45 | 178,15 | 173,55 | 176,85 | 0,35% | - |
| 04.10.2024 | 178,50 | 181,83 | 175,83 | 176,23 | -0,97% | - |
| 03.10.2024 | 181,08 | 181,48 | 177,38 | 177,95 | -1,85% | - |
| 02.10.2024 | 175,15 | 181,50 | 174,40 | 181,30 | 2,07% | - |
| 01.10.2024 | 176,00 | 180,33 | 175,83 | 177,63 | -0,11% | - |
| 30.09.2024 | 176,60 | 177,85 | 174,55 | 177,83 | 0,52% | 360,00 |
| 27.09.2024 | 177,30 | 179,40 | 176,65 | 176,90 | -0,11% | - |
| 26.09.2024 | 174,98 | 182,43 | 173,08 | 177,10 | 2,05% | - |
| 25.09.2024 | 175,05 | 175,85 | 171,90 | 173,55 | -1,38% | - |
| 24.09.2024 | 173,85 | 176,00 | 171,88 | 175,98 | 1,46% | - |
| 23.09.2024 | 170,02 | 173,73 | 166,93 | 173,45 | 2,27% | 120,00 |
| 20.09.2024 | 173,02 | 175,98 | 168,35 | 169,60 | -2,25% | - |
| 19.09.2024 | 174,35 | 177,43 | 172,88 | 173,50 | 0,84% | - |
| 18.09.2024 | 173,13 | 175,50 | 169,63 | 172,05 | -0,51% | - |
| 17.09.2024 | 177,27 | 179,63 | 171,83 | 172,93 | -2,40% | - |
| 16.09.2024 | 177,20 | 180,65 | 175,88 | 177,18 | -0,34% | - |
| 13.09.2024 | 178,05 | 180,80 | 177,25 | 177,77 | -0,29% | - |
| 12.09.2024 | 183,08 | 183,58 | 178,30 | 178,30 | -2,26% | 45,00 |
| 11.09.2024 | 178,75 | 182,58 | 177,70 | 182,43 | 1,33% | - |
| 10.09.2024 | 177,73 | 182,65 | 177,58 | 180,02 | 0,88% | - |
| 09.09.2024 | 177,88 | 180,30 | 176,73 | 178,45 | 1,39% | - |
| 06.09.2024 | 176,50 | 181,00 | 175,63 | 176,00 | -1,96% | - |
| 05.09.2024 | 180,10 | 182,88 | 177,85 | 179,52 | -0,53% | 50,00 |
| 04.09.2024 | 175,43 | 181,30 | 175,13 | 180,48 | 2,08% | - |
| 03.09.2024 | 180,55 | 183,10 | 175,27 | 176,80 | -3,41% | - |
| 02.09.2024 | 182,75 | 183,20 | 181,63 | 183,05 | 0,14% | - |
| 30.08.2024 | 180,90 | 183,38 | 179,73 | 182,80 | 1,16% | - |
| 29.08.2024 | 176,63 | 183,25 | 176,63 | 180,70 | 1,40% | 5,00 |
| 28.08.2024 | 181,27 | 182,88 | 177,02 | 178,20 | -1,47% | - |
| 27.08.2024 | 180,65 | 182,40 | 179,40 | 180,85 | 0,12% | - |
| 26.08.2024 | 181,80 | 184,65 | 180,63 | 180,63 | -0,45% | - |
| 23.08.2024 | 180,58 | 182,00 | 180,18 | 181,45 | 0,54% | - |
| 22.08.2024 | 185,80 | 186,35 | 180,48 | 180,48 | -2,75% | - |
| 21.08.2024 | 181,25 | 185,58 | 181,00 | 185,58 | 2,56% | - |
| 20.08.2024 | 181,93 | 184,98 | 178,55 | 180,95 | -0,63% | - |
| 19.08.2024 | 184,58 | 186,43 | 181,80 | 182,10 | -1,83% | - |
| 16.08.2024 | 172,95 | 190,90 | 172,95 | 185,50 | 4,71% | - |
| 15.08.2024 | 174,30 | 178,68 | 173,55 | 177,15 | 2,09% | 300,00 |
| 14.08.2024 | 172,93 | 173,52 | 169,27 | 173,52 | 0,46% | - |
| 13.08.2024 | 169,77 | 174,95 | 169,60 | 172,73 | 2,17% | - |
| 12.08.2024 | 169,73 | 171,70 | 167,55 | 169,05 | -0,32% | 500,00 |
| 09.08.2024 | 168,35 | 170,25 | 164,60 | 169,60 | 0,24% | - |
| 08.08.2024 | 170,48 | 174,00 | 165,93 | 169,20 | -1,18% | 75,00 |
| 07.08.2024 | 170,50 | 175,33 | 168,90 | 171,23 | 1,71% | - |
| 06.08.2024 | 169,75 | 172,95 | 167,40 | 168,35 | 0,94% | 120,00 |
| 05.08.2024 | 165,23 | 170,95 | 161,45 | 166,77 | -4,26% | - |
| 02.08.2024 | 174,90 | 175,10 | 169,20 | 174,20 | -2,01% | - |
| 01.08.2024 | 181,65 | 184,38 | 177,18 | 177,77 | -1,14% | - |
| 31.07.2024 | 181,85 | 182,20 | 178,18 | 179,83 | 0,21% | - |
| 30.07.2024 | 178,95 | 181,65 | 177,90 | 179,45 | 0,34% | - |
| 29.07.2024 | 178,55 | 180,75 | 175,38 | 178,85 | 0,73% | - |
| 26.07.2024 | 182,50 | 185,77 | 175,88 | 177,55 | -2,24% | - |
| 25.07.2024 | 177,45 | 184,75 | 175,33 | 181,63 | 2,50% | - |
| 24.07.2024 | 173,63 | 179,05 | 172,27 | 177,20 | 1,21% | - |
| 23.07.2024 | 176,95 | 182,18 | 173,48 | 175,08 | -2,30% | - |
| 22.07.2024 | 179,20 | 182,25 | 176,02 | 179,20 | 0,36% | - |
| 19.07.2024 | 179,40 | 182,20 | 176,88 | 178,55 | -1,08% | - |
| 18.07.2024 | 180,15 | 186,27 | 178,45 | 180,50 | 0,53% | - |
| 17.07.2024 | 183,23 | 183,23 | 178,88 | 179,55 | -2,66% | - |
| 16.07.2024 | 179,52 | 184,90 | 179,08 | 184,45 | 2,57% | - |
| 15.07.2024 | 179,02 | 181,93 | 176,90 | 179,83 | 1,03% | - |
| 12.07.2024 | 175,00 | 179,08 | 172,48 | 178,00 | 1,48% | 160,00 |
| 11.07.2024 | 164,58 | 175,68 | 163,35 | 175,40 | 6,35% | 15,00 |
| 10.07.2024 | 164,55 | 165,40 | 159,77 | 164,93 | 0,43% | - |
| 09.07.2024 | 167,15 | 168,35 | 162,25 | 164,23 | -1,23% | - |
| 08.07.2024 | 162,98 | 166,27 | 162,83 | 166,27 | 2,04% | - |
| 05.07.2024 | 162,83 | 164,40 | 162,50 | 162,95 | 0,22% | - |
| 04.07.2024 | 163,00 | 163,20 | 161,93 | 162,60 | 5,29% | - |
| 03.07.2024 | 164,45 | 166,55 | 152,58 | 154,43 | -6,05% | - |
| 02.07.2024 | 163,98 | 165,90 | 162,88 | 164,38 | 0,14% | - |
| 01.07.2024 | 166,48 | 167,60 | 162,70 | 164,15 | -1,29% | - |