151,958$
-27,70%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 187,23 | 187,23 | 151,38 | 151,72 | -27,81% | 5.369.411,00 |
| 20.02.2025 | 214,72 | 218,15 | 207,67 | 210,17 | -3,42% | 1.244.148,00 |
| 19.02.2025 | 221,96 | 223,25 | 217,47 | 217,61 | -2,40% | 864.500,00 |
| 18.02.2025 | 223,04 | 223,73 | 219,98 | 222,96 | -0,87% | 799.218,00 |
| 17.02.2025 | 225,08 | 225,08 | 224,92 | 224,92 | 0,21% | - |
| 14.02.2025 | 227,64 | 228,40 | 220,71 | 224,46 | -1,87% | 473.248,00 |
| 13.02.2025 | 217,97 | 228,98 | 217,97 | 228,73 | 4,54% | 650.256,00 |
| 12.02.2025 | 214,10 | 218,81 | 213,07 | 218,79 | 1,34% | 420.710,00 |
| 11.02.2025 | 214,12 | 216,35 | 212,75 | 215,89 | -0,13% | 548.503,00 |
| 10.02.2025 | 218,45 | 219,43 | 215,69 | 216,18 | -0,58% | 294.033,00 |
| 07.02.2025 | 218,45 | 224,73 | 217,27 | 217,45 | 0,10% | 613.234,00 |
| 06.02.2025 | 215,00 | 219,25 | 214,61 | 217,23 | 1,38% | 397.511,00 |
| 05.02.2025 | 217,18 | 217,69 | 213,64 | 214,28 | -0,33% | 290.435,00 |
| 04.02.2025 | 211,43 | 215,62 | 210,00 | 214,98 | 1,48% | 495.680,00 |
| 03.02.2025 | 209,08 | 213,30 | 207,27 | 211,85 | -0,69% | 783.109,00 |
| 31.01.2025 | 208,27 | 216,63 | 206,48 | 213,32 | 3,04% | 579.225,00 |
| 30.01.2025 | 210,05 | 214,10 | 206,04 | 207,03 | -0,52% | 291.147,00 |
| 29.01.2025 | 208,66 | 209,27 | 204,62 | 208,12 | -0,21% | 314.898,00 |
| 28.01.2025 | 209,27 | 211,96 | 206,04 | 208,55 | 0,48% | 460.874,00 |
| 27.01.2025 | 201,11 | 208,17 | 199,65 | 207,56 | 1,71% | 521.432,00 |
| 24.01.2025 | 207,89 | 209,64 | 202,62 | 204,07 | -1,96% | 397.371,00 |
| 23.01.2025 | 205,90 | 208,70 | 202,88 | 208,14 | 0,50% | 499.582,00 |
| 22.01.2025 | 211,52 | 211,95 | 204,12 | 207,10 | -1,65% | 795.529,00 |
| 21.01.2025 | 215,22 | 215,25 | 208,15 | 210,57 | -1,38% | 690.812,00 |
| 17.01.2025 | 220,06 | 220,96 | 213,30 | 213,52 | -1,55% | 353.326,00 |
| 16.01.2025 | 217,00 | 221,42 | 216,41 | 216,88 | 0,31% | 321.411,00 |
| 15.01.2025 | 213,00 | 216,82 | 209,95 | 216,20 | 4,13% | 449.434,00 |
| 14.01.2025 | 211,34 | 211,34 | 202,47 | 207,62 | -0,07% | 472.599,00 |
| 13.01.2025 | 205,62 | 207,84 | 203,18 | 207,77 | 0,14% | 386.172,00 |
| 10.01.2025 | 209,95 | 210,73 | 207,00 | 207,48 | -2,77% | 299.734,00 |
| 08.01.2025 | 214,25 | 214,25 | 209,36 | 213,39 | -0,41% | 302.759,00 |
| 07.01.2025 | 222,14 | 223,08 | 213,44 | 214,27 | -2,80% | 328.918,00 |
| 06.01.2025 | 221,41 | 223,33 | 219,14 | 220,45 | 0,53% | 396.014,00 |
| 03.01.2025 | 215,87 | 225,00 | 215,87 | 219,28 | 2,91% | 278.624,00 |
| 02.01.2025 | 217,66 | 219,18 | 211,25 | 213,08 | -0,62% | 437.740,00 |
| 31.12.2024 | 219,00 | 221,19 | 213,87 | 214,42 | -1,34% | 219.161,00 |
| 30.12.2024 | 215,30 | 218,71 | 212,85 | 217,33 | -0,12% | 212.244,00 |
| 27.12.2024 | 218,34 | 221,12 | 215,73 | 217,60 | -1,14% | 122.826,00 |
| 26.12.2024 | 219,16 | 221,94 | 217,12 | 220,10 | 0,29% | 145.045,00 |
| 24.12.2024 | 219,60 | 221,15 | 218,44 | 219,46 | -0,04% | 101.778,00 |
| 23.12.2024 | 218,97 | 222,29 | 217,04 | 219,54 | -0,88% | 209.492,00 |
| 20.12.2024 | 219,30 | 227,51 | 218,46 | 221,49 | -0,80% | 400.063,00 |
| 19.12.2024 | 220,57 | 229,81 | 220,57 | 223,28 | 3,33% | 688.936,00 |
| 18.12.2024 | 226,72 | 229,11 | 216,08 | 216,09 | -4,77% | 884.692,00 |
| 17.12.2024 | 221,16 | 227,62 | 220,45 | 226,92 | 3,65% | 580.677,00 |
| 16.12.2024 | 214,90 | 220,47 | 214,23 | 218,93 | 0,99% | 588.790,00 |
| 13.12.2024 | 218,50 | 219,47 | 213,99 | 216,78 | -1,33% | 306.717,00 |
| 12.12.2024 | 221,10 | 223,08 | 217,91 | 219,70 | -0,36% | 415.609,00 |
| 11.12.2024 | 223,16 | 223,16 | 217,58 | 220,50 | -0,61% | 376.016,00 |
| 10.12.2024 | 229,99 | 230,60 | 220,88 | 221,86 | -2,54% | 519.996,00 |
| 09.12.2024 | 229,86 | 233,00 | 226,31 | 227,65 | -0,91% | 484.680,00 |
| 06.12.2024 | 224,71 | 234,78 | 224,58 | 229,73 | 3,42% | 382.827,00 |
| 05.12.2024 | 224,13 | 226,14 | 220,97 | 222,13 | -1,32% | 335.515,00 |
| 04.12.2024 | 223,75 | 226,00 | 222,52 | 225,11 | 1,42% | 461.164,00 |
| 03.12.2024 | 225,00 | 225,70 | 221,43 | 221,95 | -1,76% | 321.517,00 |
| 02.12.2024 | 227,95 | 228,18 | 223,93 | 225,93 | -0,80% | 364.908,00 |
| 29.11.2024 | 228,81 | 230,03 | 226,38 | 227,76 | -0,78% | 138.971,00 |
| 27.11.2024 | 230,37 | 233,06 | 229,10 | 229,55 | -0,60% | 239.131,00 |
| 26.11.2024 | 231,02 | 232,36 | 227,69 | 230,93 | -0,01% | 281.000,00 |
| 25.11.2024 | 231,82 | 235,08 | 230,04 | 230,95 | 0,74% | 353.875,00 |
| 22.11.2024 | 221,73 | 229,42 | 221,73 | 229,25 | 2,95% | 392.395,00 |
| 21.11.2024 | 216,00 | 223,11 | 214,95 | 222,69 | 3,24% | 574.806,00 |
| 20.11.2024 | 213,00 | 216,00 | 207,81 | 215,70 | 3,43% | 592.081,00 |
| 19.11.2024 | 202,60 | 212,71 | 201,38 | 208,55 | 2,19% | 654.861,00 |
| 18.11.2024 | 203,44 | 206,00 | 199,84 | 204,09 | 0,39% | 902.296,00 |
| 15.11.2024 | 214,20 | 216,69 | 200,28 | 203,29 | -11,15% | 1.349.216,00 |
| 14.11.2024 | 236,56 | 237,30 | 228,37 | 228,79 | -3,39% | 672.411,00 |
| 13.11.2024 | 235,05 | 237,64 | 233,48 | 236,83 | 0,68% | 650.872,00 |
| 12.11.2024 | 235,81 | 238,32 | 233,94 | 235,22 | 0,59% | 547.244,00 |
| 11.11.2024 | 232,25 | 234,51 | 230,71 | 233,83 | 1,07% | 274.789,00 |
| 08.11.2024 | 233,01 | 235,13 | 229,43 | 231,36 | -1,13% | 455.899,00 |
| 07.11.2024 | 222,89 | 235,95 | 222,89 | 234,01 | 6,89% | 932.153,00 |
| 06.11.2024 | 217,36 | 219,49 | 214,06 | 218,92 | 2,82% | 560.979,00 |
| 05.11.2024 | 212,00 | 215,35 | 210,19 | 212,91 | 0,42% | 245.118,00 |
| 04.11.2024 | 211,08 | 214,17 | 209,63 | 212,01 | 0,90% | 281.366,00 |
| 01.11.2024 | 210,82 | 212,24 | 208,91 | 210,12 | 0,11% | 223.441,00 |
| 31.10.2024 | 211,41 | 213,66 | 209,04 | 209,89 | -1,58% | 276.505,00 |
| 30.10.2024 | 219,40 | 220,67 | 213,08 | 213,27 | -3,37% | 344.437,00 |
| 29.10.2024 | 219,11 | 224,47 | 218,56 | 220,70 | 0,86% | 280.696,00 |
| 28.10.2024 | 220,38 | 221,73 | 216,68 | 218,81 | 0,35% | 255.441,00 |
| 25.10.2024 | 219,05 | 219,50 | 215,50 | 218,04 | -0,46% | 367.946,00 |
| 24.10.2024 | 219,45 | 220,28 | 215,70 | 219,05 | 0,81% | 264.294,00 |
| 23.10.2024 | 218,45 | 218,89 | 216,13 | 217,28 | -0,73% | 228.979,00 |
| 22.10.2024 | 223,10 | 223,96 | 217,36 | 218,87 | -2,09% | 324.812,00 |
| 21.10.2024 | 221,52 | 225,82 | 220,64 | 223,54 | -0,06% | 378.093,00 |
| 18.10.2024 | 221,45 | 225,49 | 217,90 | 223,67 | 3,32% | 610.947,00 |
| 17.10.2024 | 216,69 | 221,49 | 215,63 | 216,49 | 0,06% | 643.882,00 |
| 16.10.2024 | 211,80 | 217,69 | 210,91 | 216,36 | 2,18% | 675.773,00 |
| 15.10.2024 | 210,21 | 213,65 | 209,77 | 211,74 | 0,23% | 261.143,00 |
| 14.10.2024 | 208,79 | 211,69 | 205,91 | 211,26 | 1,89% | 322.297,00 |
| 11.10.2024 | 210,88 | 211,69 | 205,12 | 207,34 | -1,16% | 578.506,00 |
| 10.10.2024 | 209,73 | 210,49 | 208,33 | 209,77 | -0,89% | 760.275,00 |
| 09.10.2024 | 210,61 | 214,67 | 207,91 | 211,65 | -0,30% | 561.998,00 |
| 08.10.2024 | 194,40 | 213,63 | 194,40 | 212,29 | 9,55% | 864.229,00 |
| 07.10.2024 | 192,96 | 194,88 | 190,33 | 193,78 | 0,17% | 546.033,00 |
| 04.10.2024 | 199,28 | 199,48 | 192,93 | 193,45 | -1,53% | 527.775,00 |
| 03.10.2024 | 198,57 | 199,57 | 195,44 | 196,45 | -1,96% | 513.629,00 |
| 02.10.2024 | 196,79 | 200,51 | 194,50 | 200,37 | 2,01% | 267.138,00 |
| 01.10.2024 | 197,49 | 198,27 | 194,83 | 196,42 | -0,87% | 281.386,00 |
| 30.09.2024 | 196,47 | 198,16 | 194,94 | 198,14 | 0,25% | 400.383,00 |