74,870$
-3,94%
Echtzeit-Aktienkurs Globant SA
Bid:
Ask:
Aktienkurse zur Globant SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 78,10 | 78,30 | 74,15 | 74,68 | -4,18% | 2.211.012,00 |
| 07.08.2025 | 80,91 | 82,71 | 77,09 | 77,94 | -1,00% | 2.229.602,00 |
| 06.08.2025 | 79,84 | 80,43 | 77,74 | 78,73 | -1,12% | 1.569.254,00 |
| 05.08.2025 | 81,59 | 81,60 | 78,30 | 79,62 | -2,94% | 1.905.418,00 |
| 04.08.2025 | 81,12 | 82,79 | 80,97 | 82,03 | 2,81% | 1.563.973,00 |
| 01.08.2025 | 82,88 | 82,88 | 79,48 | 79,79 | -5,31% | 2.192.758,00 |
| 31.07.2025 | 89,20 | 89,37 | 84,01 | 84,26 | -6,01% | 1.646.202,00 |
| 30.07.2025 | 90,95 | 93,19 | 88,93 | 89,65 | -1,31% | 1.308.747,00 |
| 29.07.2025 | 93,42 | 93,56 | 89,40 | 90,84 | -2,64% | 1.315.390,00 |
| 28.07.2025 | 93,52 | 94,35 | 92,69 | 93,30 | 0,46% | 1.437.374,00 |
| 25.07.2025 | 89,46 | 93,74 | 88,76 | 92,87 | 4,56% | 1.397.813,00 |
| 24.07.2025 | 89,50 | 90,44 | 87,56 | 88,82 | -1,42% | 1.111.878,00 |
| 23.07.2025 | 89,90 | 90,63 | 88,66 | 90,10 | 1,24% | 1.181.051,00 |
| 22.07.2025 | 86,51 | 89,77 | 86,51 | 89,00 | 3,81% | 2.204.736,00 |
| 21.07.2025 | 86,06 | 86,88 | 85,11 | 85,73 | 1,65% | 1.164.796,00 |
| 18.07.2025 | 85,57 | 85,69 | 83,45 | 84,34 | -0,97% | 1.008.821,00 |
| 17.07.2025 | 84,44 | 86,86 | 84,44 | 85,17 | 0,66% | 1.103.623,00 |
| 16.07.2025 | 83,10 | 84,65 | 82,49 | 84,61 | 2,59% | 1.229.092,00 |
| 15.07.2025 | 84,82 | 85,62 | 82,39 | 82,47 | -1,53% | 788.291,00 |
| 14.07.2025 | 85,95 | 85,95 | 83,57 | 83,75 | -1,71% | 1.165.526,00 |
| 11.07.2025 | 86,56 | 87,30 | 85,00 | 85,21 | -2,61% | 757.137,00 |
| 10.07.2025 | 92,50 | 92,58 | 87,46 | 87,49 | -5,67% | 1.516.850,00 |
| 09.07.2025 | 93,57 | 95,26 | 91,83 | 92,75 | -0,24% | 681.082,00 |
| 08.07.2025 | 91,56 | 94,32 | 90,85 | 92,97 | 2,28% | 858.108,00 |
| 07.07.2025 | 91,50 | 94,10 | 89,74 | 90,90 | -0,89% | 1.176.432,00 |
| 03.07.2025 | 92,17 | 93,37 | 91,52 | 91,72 | 0,54% | 345.103,00 |
| 02.07.2025 | 92,57 | 92,86 | 90,40 | 91,23 | -1,44% | 887.908,00 |
| 01.07.2025 | 90,55 | 94,59 | 90,45 | 92,56 | 1,89% | 868.632,00 |
| 30.06.2025 | 91,75 | 91,89 | 90,00 | 90,84 | -0,32% | 748.866,00 |
| 27.06.2025 | 92,12 | 93,08 | 90,06 | 91,13 | -0,43% | 1.747.659,00 |
| 26.06.2025 | 89,25 | 91,54 | 88,10 | 91,52 | 2,95% | 1.060.940,00 |
| 25.06.2025 | 91,22 | 91,25 | 88,64 | 88,90 | -2,43% | 932.785,00 |
| 24.06.2025 | 89,50 | 92,20 | 89,09 | 91,11 | 3,04% | 1.247.397,00 |
| 23.06.2025 | 87,38 | 88,50 | 86,02 | 88,42 | 0,90% | 918.444,00 |
| 20.06.2025 | 87,75 | 89,40 | 86,68 | 87,63 | -0,43% | 1.252.669,00 |
| 18.06.2025 | 92,25 | 92,69 | 88,00 | 88,01 | -4,98% | 2.046.969,00 |
| 17.06.2025 | 94,02 | 95,38 | 92,36 | 92,62 | -3,33% | 1.327.697,00 |
| 16.06.2025 | 96,86 | 96,99 | 94,92 | 95,81 | 1,88% | 1.220.517,00 |
| 13.06.2025 | 96,74 | 97,65 | 93,51 | 94,04 | -4,28% | 1.334.151,00 |
| 12.06.2025 | 100,20 | 100,20 | 97,75 | 98,24 | -2,83% | 734.738,00 |
| 11.06.2025 | 104,18 | 104,18 | 100,99 | 101,10 | -2,11% | 913.597,00 |
| 10.06.2025 | 101,53 | 105,43 | 100,45 | 103,28 | 3,05% | 851.130,00 |
| 09.06.2025 | 102,00 | 102,19 | 99,53 | 100,22 | -0,64% | 839.816,00 |
| 06.06.2025 | 100,39 | 101,43 | 99,72 | 100,87 | 1,49% | 635.791,00 |
| 05.06.2025 | 98,61 | 100,98 | 97,92 | 99,39 | 1,47% | 818.808,00 |
| 04.06.2025 | 97,46 | 98,67 | 95,97 | 97,95 | 1,42% | 741.198,00 |
| 03.06.2025 | 95,21 | 97,18 | 93,34 | 96,58 | 2,06% | 1.049.832,00 |
| 02.06.2025 | 96,63 | 96,69 | 93,18 | 94,63 | -3,53% | 1.232.625,00 |
| 30.05.2025 | 97,50 | 99,44 | 96,75 | 98,09 | 0,33% | 1.235.218,00 |
| 29.05.2025 | 99,15 | 99,59 | 97,46 | 97,77 | -1,14% | 1.318.412,00 |
| 28.05.2025 | 102,29 | 102,29 | 98,75 | 98,90 | -2,71% | 894.645,00 |
| 27.05.2025 | 101,90 | 102,48 | 100,66 | 101,65 | 1,02% | 1.131.847,00 |
| 23.05.2025 | 101,97 | 103,80 | 99,51 | 100,62 | -4,51% | 850.637,00 |
| 22.05.2025 | 102,08 | 105,55 | 101,73 | 105,37 | 2,55% | 982.466,00 |
| 21.05.2025 | 105,00 | 107,12 | 102,49 | 102,75 | -3,55% | 1.313.830,00 |
| 20.05.2025 | 106,60 | 106,68 | 102,97 | 106,53 | 1,01% | 1.375.021,00 |
| 19.05.2025 | 101,00 | 105,58 | 99,50 | 105,46 | 3,93% | 2.874.218,00 |
| 16.05.2025 | 91,40 | 102,97 | 88,03 | 101,47 | -23,61% | 11.031.633,00 |
| 15.05.2025 | 133,25 | 133,36 | 130,86 | 132,84 | -0,62% | 1.521.858,00 |
| 14.05.2025 | 139,39 | 140,93 | 131,09 | 133,67 | -4,77% | 2.178.760,00 |
| 13.05.2025 | 138,22 | 142,25 | 138,07 | 140,36 | 1,43% | 1.090.493,00 |
| 12.05.2025 | 134,90 | 139,41 | 132,18 | 138,38 | 7,45% | 1.511.647,00 |
| 09.05.2025 | 130,54 | 132,73 | 128,35 | 128,79 | -1,15% | 718.037,00 |
| 08.05.2025 | 125,22 | 131,76 | 124,05 | 130,29 | 5,93% | 1.040.533,00 |
| 07.05.2025 | 120,48 | 124,02 | 120,20 | 123,00 | 2,89% | 974.843,00 |
| 06.05.2025 | 116,01 | 120,05 | 115,99 | 119,55 | 1,47% | 510.854,00 |
| 05.05.2025 | 118,52 | 120,68 | 117,72 | 117,82 | -1,40% | 508.348,00 |
| 02.05.2025 | 119,41 | 120,86 | 118,71 | 119,49 | 1,75% | 468.097,00 |
| 01.05.2025 | 119,31 | 120,25 | 117,12 | 117,43 | -0,12% | 447.313,00 |
| 30.04.2025 | 115,08 | 117,60 | 114,15 | 117,57 | -1,24% | 665.401,00 |
| 29.04.2025 | 119,92 | 120,83 | 118,59 | 119,05 | 0,27% | 329.597,00 |
| 28.04.2025 | 120,70 | 122,05 | 117,21 | 118,73 | -0,17% | 545.445,00 |
| 25.04.2025 | 117,90 | 120,11 | 117,37 | 118,93 | 0,49% | 688.793,00 |
| 24.04.2025 | 112,34 | 119,00 | 112,18 | 118,35 | 5,44% | 1.198.339,00 |
| 23.04.2025 | 110,00 | 113,78 | 110,00 | 112,24 | 6,97% | 1.223.496,00 |
| 22.04.2025 | 104,26 | 106,82 | 103,36 | 104,93 | 0,77% | 599.664,00 |
| 21.04.2025 | 104,27 | 104,89 | 102,57 | 104,13 | -1,70% | 512.399,00 |
| 17.04.2025 | 107,10 | 107,91 | 105,24 | 105,93 | -0,62% | 401.406,00 |
| 16.04.2025 | 107,05 | 109,53 | 104,60 | 106,59 | -1,60% | 652.775,00 |
| 15.04.2025 | 109,18 | 110,31 | 107,71 | 108,32 | 0,28% | 730.249,00 |
| 14.04.2025 | 111,96 | 112,05 | 106,13 | 108,02 | 0,19% | 664.002,00 |
| 11.04.2025 | 104,96 | 108,93 | 102,22 | 107,82 | 2,98% | 577.847,00 |
| 10.04.2025 | 108,81 | 109,74 | 101,81 | 104,70 | -7,02% | 1.128.526,00 |
| 09.04.2025 | 97,88 | 114,55 | 97,32 | 112,61 | 13,43% | 1.619.537,00 |
| 08.04.2025 | 106,27 | 108,30 | 96,66 | 99,28 | -3,25% | 1.052.057,00 |
| 07.04.2025 | 97,24 | 107,24 | 96,23 | 102,61 | 2,05% | 1.779.363,00 |
| 04.04.2025 | 102,14 | 102,95 | 96,93 | 100,55 | -4,29% | 1.641.771,00 |
| 03.04.2025 | 112,33 | 113,17 | 104,82 | 105,06 | -10,91% | 1.791.985,00 |
| 02.04.2025 | 114,25 | 119,52 | 114,00 | 117,93 | 1,68% | 708.442,00 |
| 01.04.2025 | 117,40 | 118,57 | 114,51 | 115,98 | -1,48% | 776.197,00 |
| 31.03.2025 | 116,74 | 118,31 | 114,18 | 117,72 | -0,64% | 871.881,00 |
| 28.03.2025 | 125,55 | 128,19 | 117,61 | 118,48 | -6,27% | 1.084.575,00 |
| 27.03.2025 | 126,09 | 131,33 | 125,46 | 126,40 | -0,78% | 1.113.802,00 |
| 26.03.2025 | 130,08 | 130,64 | 125,71 | 127,39 | -1,95% | 827.113,00 |
| 25.03.2025 | 131,19 | 131,99 | 129,20 | 129,93 | 0,22% | 1.088.659,00 |
| 24.03.2025 | 131,45 | 132,93 | 128,93 | 129,65 | -0,79% | 985.495,00 |
| 21.03.2025 | 127,93 | 132,17 | 127,14 | 130,68 | 1,18% | 1.121.132,00 |
| 20.03.2025 | 132,14 | 132,82 | 124,53 | 129,16 | -3,48% | 1.906.210,00 |
| 19.03.2025 | 136,16 | 137,96 | 132,16 | 133,82 | -1,34% | 1.269.712,00 |
| 18.03.2025 | 134,98 | 136,39 | 133,68 | 135,64 | -0,20% | 857.210,00 |