22,000€
0,46%
Echtzeit-Aktienkurs Glarner Kantonalbank
Bid:
Ask:
Aktienkurse zur Glarner Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 22,15 | 22,20 | 22,00 | 22,00 | 0,46% | - |
| 15.08.2025 | 21,80 | 21,90 | 21,80 | 21,90 | -0,45% | - |
| 14.08.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,46% | - |
| 13.08.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 12.08.2025 | 22,10 | 22,10 | 22,00 | 22,00 | -0,90% | - |
| 11.08.2025 | 22,30 | 22,30 | 22,20 | 22,20 | -0,45% | - |
| 08.08.2025 | 22,20 | 22,90 | 22,20 | 22,30 | 0,45% | 132,00 |
| 07.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | - |
| 06.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 05.08.2025 | 22,30 | 22,60 | 22,30 | 22,60 | -1,74% | - |
| 04.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 01.08.2025 | 22,60 | 23,40 | 22,60 | 23,20 | 1,75% | 381,00 |
| 31.07.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,44% | - |
| 30.07.2025 | 22,60 | 22,70 | 22,60 | 22,70 | 0,89% | - |
| 29.07.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 28.07.2025 | 22,50 | 23,20 | 22,50 | 22,70 | 0,00% | 196,00 |
| 25.07.2025 | 22,60 | 22,70 | 22,60 | 22,70 | -0,44% | - |
| 24.07.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 23.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 22.07.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 21.07.2025 | 22,70 | 22,80 | 22,70 | 22,80 | -0,44% | - |
| 18.07.2025 | 22,60 | 22,90 | 22,60 | 22,90 | 0,44% | - |
| 17.07.2025 | 22,70 | 22,80 | 22,70 | 22,80 | -0,87% | - |
| 16.07.2025 | 22,90 | 23,00 | 22,90 | 23,00 | 0,00% | - |
| 15.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 14.07.2025 | 22,80 | 22,90 | 22,80 | 22,90 | -0,43% | - |
| 11.07.2025 | 22,90 | 23,00 | 22,90 | 23,00 | 0,00% | - |
| 10.07.2025 | 22,70 | 23,00 | 22,70 | 23,00 | 0,88% | - |
| 09.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 08.07.2025 | 22,80 | 22,90 | 22,80 | 22,90 | 1,33% | - |
| 07.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 04.07.2025 | 22,70 | 22,80 | 22,70 | 22,80 | 0,44% | - |
| 03.07.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 02.07.2025 | 22,50 | 22,60 | 22,50 | 22,60 | -0,44% | - |
| 01.07.2025 | 22,40 | 22,70 | 22,40 | 22,70 | 2,71% | - |
| 30.06.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,34% | - |
| 27.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 26.06.2025 | 22,00 | 22,50 | 22,00 | 22,50 | 1,35% | - |
| 25.06.2025 | 22,30 | 22,30 | 22,20 | 22,20 | -0,89% | - |
| 24.06.2025 | 22,10 | 22,40 | 22,10 | 22,40 | 0,00% | - |
| 23.06.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 20.06.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 19.06.2025 | 22,30 | 22,40 | 22,30 | 22,40 | -0,44% | - |
| 18.06.2025 | 22,30 | 22,50 | 22,30 | 22,50 | -0,44% | - |
| 17.06.2025 | 22,50 | 22,60 | 22,50 | 22,60 | -0,44% | - |
| 16.06.2025 | 22,60 | 22,70 | 22,60 | 22,70 | 0,00% | - |
| 13.06.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 12.06.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 0,44% | - |
| 11.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 10.06.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 09.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 06.06.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -0,44% | - |
| 05.06.2025 | 22,80 | 22,90 | 22,80 | 22,90 | 1,78% | - |
| 04.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -3,02% | - |
| 03.06.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 2,20% | 9,00 |
| 02.06.2025 | 22,60 | 22,70 | 22,60 | 22,70 | 0,44% | - |
| 30.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 29.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 28.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -2,60% | - |
| 27.05.2025 | 22,40 | 23,10 | 22,40 | 23,10 | 3,13% | 301,00 |
| 26.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 23.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 22.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 21.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 20.05.2025 | 22,40 | 22,50 | 22,40 | 22,50 | 0,00% | - |
| 19.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 16.05.2025 | 22,50 | 22,60 | 22,50 | 22,60 | -0,44% | - |
| 15.05.2025 | 22,80 | 22,80 | 22,70 | 22,70 | -0,44% | - |
| 14.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 13.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 12.05.2025 | 23,10 | 23,40 | 23,10 | 23,40 | 0,43% | 4,00 |
| 09.05.2025 | 23,10 | 23,30 | 23,10 | 23,30 | -0,43% | - |
| 08.05.2025 | 23,10 | 23,40 | 23,10 | 23,40 | 0,43% | - |
| 07.05.2025 | 23,00 | 23,30 | 23,00 | 23,30 | 0,43% | - |
| 06.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 05.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |