192,820$
-2,16%
Echtzeit-Aktienkurs Globant SA
Bid:
Ask:
Aktienkurse zur Globant SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 198,39 | 200,84 | 190,88 | 192,60 | -2,27% | 625.028,00 |
| 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 |
| 26.06.2024 | 172,80 | 178,61 | 172,80 | 177,16 | 1,72% | 793.332,00 |
| 25.06.2024 | 172,79 | 175,19 | 171,36 | 174,17 | 0,29% | 885.689,00 |
| 24.06.2024 | 173,11 | 176,89 | 171,81 | 173,67 | 0,94% | 975.049,00 |
| 21.06.2024 | 168,61 | 172,12 | 165,77 | 172,06 | 2,26% | 1.317.170,00 |
| 20.06.2024 | 157,56 | 172,26 | 156,53 | 168,25 | 9,10% | 1.162.816,00 |
| 18.06.2024 | 158,48 | 159,74 | 153,98 | 154,21 | -2,44% | 578.026,00 |
| 17.06.2024 | 158,65 | 158,94 | 155,99 | 158,07 | -0,78% | 367.066,00 |
| 14.06.2024 | 160,61 | 162,10 | 157,23 | 159,31 | -1,01% | 418.912,00 |
| 13.06.2024 | 162,39 | 163,94 | 160,18 | 160,93 | -0,05% | 778.959,00 |
| 12.06.2024 | 156,75 | 161,56 | 156,75 | 161,01 | 3,89% | 760.891,00 |
| 11.06.2024 | 153,92 | 155,07 | 151,68 | 154,98 | 0,32% | 665.131,00 |
| 10.06.2024 | 153,50 | 156,65 | 153,47 | 154,48 | 0,20% | 384.360,00 |
| 07.06.2024 | 154,90 | 155,36 | 153,19 | 154,17 | -0,92% | 555.923,00 |
| 06.06.2024 | 154,31 | 157,71 | 153,38 | 155,60 | 1,07% | 877.368,00 |
| 05.06.2024 | 154,35 | 155,28 | 152,29 | 153,95 | 0,63% | 695.081,00 |
| 04.06.2024 | 154,14 | 155,25 | 151,82 | 152,98 | -0,70% | 540.551,00 |
| 03.06.2024 | 161,26 | 161,32 | 153,60 | 154,06 | -4,38% | 822.205,00 |
| 31.05.2024 | 160,75 | 163,51 | 157,57 | 161,12 | 0,46% | 479.116,00 |
| 30.05.2024 | 164,03 | 164,29 | 158,81 | 160,38 | -3,02% | 380.242,00 |
| 29.05.2024 | 163,09 | 166,86 | 162,46 | 165,38 | 0,37% | 500.173,00 |
| 28.05.2024 | 169,10 | 171,30 | 163,68 | 164,77 | -1,03% | 660.331,00 |
| 24.05.2024 | 169,27 | 170,31 | 164,91 | 166,49 | -2,96% | 442.322,00 |
| 23.05.2024 | 172,20 | 173,38 | 170,31 | 171,57 | 0,57% | 374.998,00 |
| 22.05.2024 | 173,49 | 174,22 | 169,76 | 170,60 | -1,95% | 378.096,00 |
| 21.05.2024 | 170,47 | 174,85 | 168,50 | 174,00 | 1,45% | 755.002,00 |
| 20.05.2024 | 168,74 | 171,97 | 165,00 | 171,51 | 2,24% | 615.120,00 |
| 17.05.2024 | 166,50 | 175,64 | 160,12 | 167,75 | -5,62% | 1.568.267,00 |
| 16.05.2024 | 178,34 | 180,16 | 176,53 | 177,73 | -0,30% | 630.783,00 |
| 15.05.2024 | 176,97 | 179,30 | 174,47 | 178,27 | 2,19% | 392.242,00 |
| 14.05.2024 | 176,81 | 177,14 | 173,42 | 174,45 | -0,37% | 288.758,00 |
| 13.05.2024 | 173,18 | 176,24 | 171,85 | 175,10 | 1,13% | 564.955,00 |
| 10.05.2024 | 173,90 | 176,61 | 171,00 | 173,14 | -0,02% | 823.257,00 |
| 09.05.2024 | 179,54 | 179,98 | 172,26 | 173,18 | -9,35% | 1.125.529,00 |
| 08.05.2024 | 192,45 | 193,51 | 190,55 | 191,05 | -1,47% | 407.305,00 |
| 07.05.2024 | 191,54 | 195,22 | 190,81 | 193,91 | 1,56% | 757.954,00 |
| 06.05.2024 | 186,02 | 191,40 | 185,04 | 190,94 | 2,90% | 466.134,00 |
| 03.05.2024 | 184,07 | 185,73 | 183,19 | 185,55 | 3,32% | 503.189,00 |
| 02.05.2024 | 178,76 | 181,62 | 176,43 | 179,58 | 0,93% | 402.139,00 |
| 01.05.2024 | 178,01 | 180,88 | 176,25 | 177,93 | -0,37% | 409.140,00 |
| 30.04.2024 | 181,89 | 183,35 | 178,06 | 178,59 | -2,67% | 295.260,00 |
| 29.04.2024 | 184,18 | 185,18 | 182,35 | 183,49 | 1,47% | 291.567,00 |
| 26.04.2024 | 180,68 | 182,36 | 178,25 | 180,83 | 0,94% | 375.732,00 |
| 25.04.2024 | 179,64 | 180,84 | 177,91 | 179,14 | -2,27% | 308.689,00 |
| 24.04.2024 | 182,42 | 183,79 | 179,90 | 183,30 | 1,38% | 312.559,00 |
| 23.04.2024 | 181,69 | 186,54 | 180,62 | 180,81 | 0,39% | 498.324,00 |
| 22.04.2024 | 179,63 | 180,38 | 176,14 | 180,10 | 0,45% | 305.542,00 |
| 19.04.2024 | 179,52 | 181,11 | 178,43 | 179,29 | -0,13% | 317.557,00 |
| 18.04.2024 | 182,49 | 185,11 | 179,48 | 179,52 | -1,44% | 448.038,00 |
| 17.04.2024 | 185,50 | 187,20 | 182,02 | 182,15 | -1,81% | 424.785,00 |
| 16.04.2024 | 188,51 | 190,74 | 185,31 | 185,50 | -2,25% | 402.697,00 |
| 15.04.2024 | 193,46 | 193,49 | 188,04 | 189,77 | -1,34% | 291.284,00 |
| 12.04.2024 | 197,46 | 198,37 | 191,92 | 192,34 | -4,12% | 236.731,00 |
| 11.04.2024 | 199,96 | 200,62 | 195,46 | 200,61 | 1,23% | 272.114,00 |
| 10.04.2024 | 199,14 | 200,55 | 197,06 | 198,17 | -1,42% | 275.979,00 |
| 09.04.2024 | 198,37 | 201,07 | 197,26 | 201,02 | 2,09% | 496.437,00 |
| 08.04.2024 | 198,00 | 198,42 | 195,47 | 196,90 | -0,20% | 203.529,00 |
| 05.04.2024 | 196,42 | 198,59 | 196,35 | 197,30 | 0,19% | 233.953,00 |
| 04.04.2024 | 201,10 | 202,65 | 196,57 | 196,92 | -0,93% | 439.507,00 |
| 03.04.2024 | 196,48 | 200,46 | 196,23 | 198,76 | 0,53% | 679.686,00 |
| 02.04.2024 | 198,04 | 199,85 | 196,69 | 197,72 | -1,97% | 396.316,00 |
| 01.04.2024 | 202,18 | 203,93 | 201,11 | 201,70 | -0,10% | 337.994,00 |
| 28.03.2024 | 204,57 | 209,37 | 201,76 | 201,90 | -1,41% | 573.064,00 |
| 27.03.2024 | 200,98 | 204,86 | 200,19 | 204,79 | 2,90% | 509.642,00 |
| 26.03.2024 | 199,47 | 200,69 | 198,17 | 199,01 | 0,56% | 371.951,00 |
| 25.03.2024 | 197,11 | 199,31 | 193,15 | 197,90 | 0,33% | 465.270,00 |
| 22.03.2024 | 202,67 | 204,16 | 195,60 | 197,24 | -2,16% | 685.507,00 |
| 21.03.2024 | 204,77 | 205,00 | 199,24 | 201,59 | -2,18% | 869.694,00 |
| 20.03.2024 | 206,38 | 206,38 | 201,04 | 206,08 | -0,16% | 795.380,00 |
| 19.03.2024 | 205,00 | 209,10 | 203,71 | 206,40 | -0,30% | 891.544,00 |
| 18.03.2024 | 217,52 | 217,65 | 206,52 | 207,02 | -4,42% | 721.417,00 |
| 15.03.2024 | 212,52 | 217,52 | 212,52 | 216,59 | 0,53% | 597.136,00 |
| 14.03.2024 | 215,31 | 216,50 | 214,34 | 215,45 | 0,19% | 274.553,00 |
| 13.03.2024 | 217,19 | 218,21 | 214,78 | 215,05 | -0,99% | 427.966,00 |
| 12.03.2024 | 217,54 | 218,91 | 214,20 | 217,21 | 0,30% | 425.385,00 |
| 11.03.2024 | 210,64 | 217,05 | 210,64 | 216,57 | 1,86% | 464.664,00 |
| 08.03.2024 | 212,24 | 215,80 | 209,13 | 212,61 | 0,39% | 488.751,00 |
| 07.03.2024 | 211,09 | 214,93 | 206,88 | 211,79 | 0,94% | 696.645,00 |
| 06.03.2024 | 213,34 | 213,66 | 208,76 | 209,81 | -0,56% | 395.398,00 |
| 05.03.2024 | 215,02 | 216,45 | 208,35 | 211,00 | -3,62% | 710.836,00 |