203,530$
-11,04%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 669.117,00 |
| 13.11.2024 | 235,05 | 237,64 | 233,48 | 236,83 | 0,68% | 650.762,00 |
| 12.11.2024 | 235,81 | 238,32 | 233,94 | 235,22 | 0,59% | 547.057,00 |
| 11.11.2024 | 232,25 | 234,51 | 230,71 | 233,83 | 1,07% | 274.727,00 |
| 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% | 932.107,00 |
| 06.11.2024 | 217,36 | 219,49 | 214,06 | 218,92 | 2,82% | 560.929,00 |
| 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% | 276.479,00 |
| 30.10.2024 | 219,40 | 220,67 | 213,08 | 213,27 | -3,37% | 344.431,00 |
| 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% | 246.038,00 |
| 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% | 228.467,00 |
| 22.10.2024 | 223,10 | 223,96 | 217,36 | 218,87 | -2,09% | 324.706,00 |
| 21.10.2024 | 221,52 | 225,82 | 220,64 | 223,54 | -0,06% | 377.893,00 |
| 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% | 643.482,00 |
| 16.10.2024 | 211,80 | 217,69 | 210,91 | 216,36 | 2,18% | 674.422,00 |
| 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% | 321.347,00 |
| 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% | 759.735,00 |
| 09.10.2024 | 210,61 | 214,67 | 207,91 | 211,65 | -0,30% | 561.130,00 |
| 08.10.2024 | 194,40 | 213,63 | 194,40 | 212,29 | 9,55% | 863.959,00 |
| 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% | 513.527,00 |
| 02.10.2024 | 196,79 | 200,51 | 194,50 | 200,37 | 2,01% | 267.011,00 |
| 01.10.2024 | 197,49 | 198,27 | 194,83 | 196,42 | -0,87% | 281.380,00 |
| 30.09.2024 | 196,47 | 198,16 | 194,94 | 198,14 | 0,25% | 400.383,00 |
| 27.09.2024 | 198,44 | 200,07 | 197,39 | 197,65 | -0,18% | 204.341,00 |
| 26.09.2024 | 196,94 | 203,52 | 196,23 | 198,01 | 2,64% | 565.915,00 |
| 25.09.2024 | 196,72 | 196,72 | 192,17 | 192,92 | -1,89% | 301.924,00 |
| 24.09.2024 | 194,14 | 196,93 | 191,82 | 196,64 | 1,91% | 235.774,00 |
| 23.09.2024 | 190,60 | 193,41 | 188,55 | 192,95 | 2,04% | 331.260,00 |
| 20.09.2024 | 192,51 | 193,15 | 187,57 | 189,10 | -2,30% | 617.483,00 |
| 19.09.2024 | 194,87 | 197,90 | 192,90 | 193,55 | 1,27% | 458.357,00 |
| 18.09.2024 | 192,95 | 194,66 | 188,48 | 191,12 | -0,61% | 436.862,00 |
| 17.09.2024 | 198,76 | 198,76 | 190,65 | 192,30 | -2,43% | 360.853,00 |
| 16.09.2024 | 197,99 | 201,06 | 196,52 | 197,08 | 0,04% | 502.578,00 |
| 13.09.2024 | 198,00 | 200,05 | 196,90 | 197,00 | -0,22% | 265.134,00 |
| 12.09.2024 | 201,77 | 203,00 | 197,31 | 197,44 | -1,79% | 417.646,00 |
| 11.09.2024 | 199,00 | 201,55 | 195,63 | 201,03 | 1,24% | 243.752,00 |
| 10.09.2024 | 198,00 | 200,21 | 195,76 | 198,56 | 0,77% | 179.172,00 |
| 09.09.2024 | 196,85 | 198,47 | 195,19 | 197,04 | 1,06% | 259.336,00 |
| 06.09.2024 | 200,95 | 200,95 | 194,52 | 194,97 | -2,23% | 301.386,00 |
| 05.09.2024 | 200,18 | 203,03 | 198,49 | 199,41 | -0,17% | 394.651,00 |
| 04.09.2024 | 194,83 | 201,17 | 194,34 | 199,75 | 2,25% | 411.804,00 |
| 03.09.2024 | 201,35 | 201,63 | 193,63 | 195,35 | -3,41% | 235.631,00 |
| 30.08.2024 | 200,00 | 202,65 | 199,33 | 202,24 | 1,35% | 213.254,00 |
| 29.08.2024 | 199,86 | 203,02 | 199,09 | 199,54 | 0,95% | 223.524,00 |
| 28.08.2024 | 201,81 | 202,66 | 196,55 | 197,67 | -2,25% | 223.296,00 |
| 27.08.2024 | 201,94 | 203,70 | 200,58 | 202,21 | 0,33% | 186.676,00 |
| 26.08.2024 | 203,83 | 205,59 | 201,53 | 201,54 | -0,81% | 222.657,00 |
| 23.08.2024 | 201,06 | 203,62 | 199,84 | 203,19 | 1,43% | 229.013,00 |
| 22.08.2024 | 207,08 | 207,84 | 200,24 | 200,33 | -3,25% | 342.351,00 |
| 21.08.2024 | 203,62 | 207,11 | 202,09 | 207,07 | 2,83% | 412.357,00 |
| 20.08.2024 | 199,96 | 205,70 | 199,90 | 201,38 | -0,30% | 545.313,00 |
| 19.08.2024 | 204,30 | 206,49 | 201,24 | 201,98 | -1,11% | 525.968,00 |
| 16.08.2024 | 205,00 | 210,78 | 197,08 | 204,24 | 5,08% | 844.283,00 |
| 15.08.2024 | 192,79 | 195,80 | 192,03 | 194,37 | 1,68% | 522.914,00 |
| 14.08.2024 | 190,00 | 191,44 | 188,24 | 191,16 | 0,63% | 378.926,00 |
| 13.08.2024 | 185,74 | 191,06 | 185,58 | 189,97 | 2,59% | 465.318,00 |
| 12.08.2024 | 185,89 | 187,87 | 182,58 | 185,17 | -0,15% | 335.636,00 |
| 09.08.2024 | 184,49 | 185,69 | 180,57 | 185,44 | 0,80% | 400.793,00 |
| 08.08.2024 | 187,15 | 187,99 | 180,95 | 183,96 | -1,60% | 694.914,00 |
| 07.08.2024 | 186,79 | 191,66 | 184,96 | 186,95 | 1,42% | 441.676,00 |
| 06.08.2024 | 184,18 | 188,19 | 182,70 | 184,33 | 0,95% | 364.748,00 |
| 05.08.2024 | 178,97 | 187,76 | 176,59 | 182,60 | -3,95% | 554.813,00 |
| 02.08.2024 | 186,73 | 191,07 | 183,16 | 190,11 | -0,83% | 386.852,00 |
| 01.08.2024 | 194,82 | 199,55 | 190,93 | 191,71 | -1,54% | 320.311,00 |
| 31.07.2024 | 196,89 | 196,89 | 192,50 | 194,71 | 0,33% | 386.743,00 |
| 30.07.2024 | 194,02 | 196,04 | 192,18 | 194,06 | 0,18% | 315.808,00 |
| 29.07.2024 | 193,33 | 195,24 | 190,62 | 193,72 | 0,58% | 377.297,00 |
| 26.07.2024 | 198,39 | 200,84 | 190,88 | 192,60 | -2,27% | 625.085,00 |
| 25.07.2024 | 191,56 | 200,84 | 190,63 | 197,07 | 2,64% | 529.877,00 |
| 24.07.2024 | 189,24 | 193,91 | 189,24 | 192,01 | 1,06% | 560.617,00 |
| 23.07.2024 | 195,00 | 195,75 | 188,11 | 190,00 | -2,66% | 518.120,00 |
| 22.07.2024 | 195,44 | 195,85 | 191,20 | 195,19 | 0,43% | 348.159,00 |
| 19.07.2024 | 194,75 | 198,48 | 192,84 | 194,35 | -1,21% | 615.248,00 |
| 18.07.2024 | 197,75 | 203,23 | 196,06 | 196,73 | 0,29% | 1.134.359,00 |
| 17.07.2024 | 197,39 | 200,16 | 196,08 | 196,17 | -2,35% | 499.934,00 |
| 16.07.2024 | 196,96 | 201,67 | 195,99 | 200,89 | 2,55% | 452.802,00 |
| 15.07.2024 | 195,14 | 198,69 | 193,18 | 195,90 | 0,90% | 429.054,00 |
| 12.07.2024 | 189,50 | 195,28 | 187,62 | 194,16 | 1,92% | 726.076,00 |
| 11.07.2024 | 180,44 | 191,01 | 180,44 | 190,51 | 6,73% | 924.663,00 |
| 10.07.2024 | 177,69 | 179,11 | 175,39 | 178,50 | 0,42% | 363.948,00 |
| 09.07.2024 | 178,90 | 179,18 | 175,26 | 177,75 | -1,24% | 655.645,00 |
| 08.07.2024 | 176,57 | 180,05 | 176,45 | 179,99 | 1,83% | 478.505,00 |
| 05.07.2024 | 176,75 | 177,81 | 175,90 | 176,75 | 0,20% | 334.972,00 |
| 03.07.2024 | 176,31 | 178,17 | 175,17 | 176,40 | -0,08% | 183.363,00 |
| 02.07.2024 | 176,97 | 178,04 | 176,01 | 176,55 | 0,15% | 387.556,00 |
| 01.07.2024 | 178,17 | 178,38 | 174,75 | 176,29 | -1,11% | 381.879,00 |
| 28.06.2024 | 180,99 | 181,25 | 177,02 | 178,26 | -0,67% | 723.565,00 |
| 27.06.2024 | 177,34 | 181,57 | 176,55 | 179,46 | 1,30% | 570.241,00 |