Echtzeit-Aktienkurs Glarner Kantonalbank
Bid:
Ask:
Aktienkurse zur Glarner Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2020 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 10.01.2020 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 09.01.2020 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 08.01.2020 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 07.01.2020 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 06.01.2020 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 03.01.2020 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 02.01.2020 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 30.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 27.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 23.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 20.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 19.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 18.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 17.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 16.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 13.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 12.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 11.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 10.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 09.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 06.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 05.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 04.12.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | - |
| 01.07.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,57% | - |
| 28.06.2019 | 26,40 | 26,70 | 26,20 | 26,40 | 0,38% | - |
| 27.06.2019 | 26,20 | 26,60 | 26,10 | 26,30 | -0,38% | - |
| 26.06.2019 | 26,60 | 26,60 | 26,40 | 26,40 | -0,38% | - |
| 25.06.2019 | 26,80 | 26,80 | 26,40 | 26,50 | -1,12% | - |
| 24.06.2019 | 26,20 | 26,80 | 26,10 | 26,80 | 1,90% | - |
| 21.06.2019 | 26,80 | 26,80 | 26,30 | 26,30 | -1,50% | - |
| 20.06.2019 | 26,80 | 26,80 | 26,60 | 26,70 | 0,38% | - |
| 19.06.2019 | 26,60 | 26,60 | 26,50 | 26,60 | 0,38% | - |
| 18.06.2019 | 26,60 | 26,60 | 26,30 | 26,50 | 0,38% | - |
| 17.06.2019 | 26,60 | 26,60 | 26,30 | 26,40 | -0,38% | - |
| 14.06.2019 | 26,60 | 26,70 | 26,50 | 26,50 | 0,00% | - |
| 13.06.2019 | 26,10 | 26,50 | 25,90 | 26,50 | 1,92% | - |
| 12.06.2019 | 26,20 | 26,20 | 26,00 | 26,00 | -0,38% | - |
| 11.06.2019 | 26,20 | 26,20 | 26,00 | 26,10 | -0,38% | - |
| 07.06.2019 | 26,00 | 26,20 | 25,80 | 26,20 | 0,77% | - |
| 06.06.2019 | 25,80 | 26,00 | 25,70 | 26,00 | 0,78% | - |
| 05.06.2019 | 25,70 | 25,80 | 25,60 | 25,80 | 0,00% | - |
| 04.06.2019 | 25,70 | 25,80 | 25,70 | 25,80 | 0,78% | - |
| 03.06.2019 | 25,70 | 25,80 | 25,60 | 25,60 | 0,00% | - |
| 31.05.2019 | 26,40 | 26,40 | 25,60 | 25,60 | -1,92% | - |
| 30.05.2019 | 26,30 | 26,30 | 26,10 | 26,10 | -0,38% | - |
| 29.05.2019 | 26,50 | 26,50 | 26,20 | 26,20 | -0,38% | - |
| 28.05.2019 | 26,60 | 26,60 | 26,30 | 26,30 | -1,13% | - |
| 27.05.2019 | 26,50 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 24.05.2019 | 26,50 | 26,50 | 26,40 | 26,40 | 0,00% | - |
| 23.05.2019 | 27,30 | 27,30 | 26,40 | 26,40 | -2,94% | 1.000,00 |
| 22.05.2019 | 27,70 | 27,70 | 27,20 | 27,20 | -1,09% | - |
| 21.05.2019 | 27,60 | 27,70 | 27,50 | 27,50 | 0,00% | - |
| 20.05.2019 | 27,60 | 27,60 | 27,20 | 27,50 | 0,36% | - |
| 17.05.2019 | 27,50 | 27,50 | 27,40 | 27,40 | 0,00% | - |
| 16.05.2019 | 28,00 | 28,00 | 27,40 | 27,40 | -1,79% | - |
| 15.05.2019 | 27,70 | 27,90 | 27,60 | 27,90 | 1,09% | - |
| 14.05.2019 | 27,00 | 27,60 | 27,00 | 27,60 | 2,60% | - |
| 13.05.2019 | 26,60 | 26,90 | 26,60 | 26,90 | 1,89% | - |
| 10.05.2019 | 26,50 | 26,50 | 26,20 | 26,40 | 0,38% | - |
| 09.05.2019 | 26,50 | 26,50 | 26,00 | 26,30 | -0,75% | - |
| 08.05.2019 | 26,60 | 26,70 | 26,50 | 26,50 | -0,38% | - |
| 07.05.2019 | 26,40 | 26,70 | 26,20 | 26,60 | 1,14% | - |
| 06.05.2019 | 26,20 | 26,30 | 26,10 | 26,30 | 0,00% | - |
| 03.05.2019 | 26,50 | 26,50 | 26,30 | 26,30 | -1,50% | - |
| 02.05.2019 | 26,90 | 26,90 | 26,30 | 26,70 | -0,74% | - |
| 30.04.2019 | 27,00 | 27,00 | 26,60 | 26,90 | -3,24% | - |
| 29.04.2019 | 28,30 | 28,30 | 27,80 | 27,80 | -1,07% | - |
| 26.04.2019 | 28,40 | 28,40 | 28,00 | 28,10 | -0,35% | - |
| 25.04.2019 | 28,80 | 28,80 | 28,10 | 28,20 | -0,70% | - |
| 24.04.2019 | 28,70 | 28,70 | 28,40 | 28,40 | 0,71% | - |
| 23.04.2019 | 28,60 | 28,60 | 28,00 | 28,20 | 0,71% | - |
| 18.04.2019 | 27,00 | 28,00 | 27,00 | 28,00 | 1,08% | - |
| 17.04.2019 | 27,20 | 27,70 | 27,20 | 27,70 | 1,09% | - |
| 16.04.2019 | 27,50 | 27,50 | 27,40 | 27,40 | -0,36% | - |
| 15.04.2019 | 27,20 | 27,50 | 27,10 | 27,50 | 2,23% | - |
| 12.04.2019 | 26,80 | 27,00 | 26,80 | 26,90 | 0,00% | - |
| 11.04.2019 | 26,70 | 26,90 | 26,70 | 26,90 | 1,13% | - |
| 10.04.2019 | 26,50 | 26,80 | 26,40 | 26,60 | 0,76% | - |
| 09.04.2019 | 26,50 | 26,50 | 26,30 | 26,40 | -0,38% | - |
| 08.04.2019 | 27,00 | 27,00 | 26,50 | 26,50 | -1,49% | - |
| 05.04.2019 | 27,10 | 27,10 | 26,90 | 26,90 | -0,74% | - |
| 04.04.2019 | 26,30 | 27,10 | 26,30 | 27,10 | 0,74% | - |
| 03.04.2019 | 26,60 | 27,20 | 26,60 | 26,90 | 0,37% | - |
| 02.04.2019 | 26,40 | 26,80 | 26,10 | 26,80 | 2,68% | - |
| 01.04.2019 | 25,90 | 26,20 | 25,90 | 26,10 | 1,56% | - |
| 29.03.2019 | 25,40 | 26,00 | 25,30 | 25,70 | 1,18% | - |
| 28.03.2019 | 25,30 | 25,60 | 25,20 | 25,40 | 0,40% | - |
| 27.03.2019 | 25,40 | 25,40 | 25,20 | 25,30 | -0,78% | - |
| 26.03.2019 | 25,70 | 26,00 | 25,50 | 25,50 | -2,67% | - |
| 25.03.2019 | 25,70 | 27,00 | 25,70 | 26,20 | 0,00% | 50,00 |
| 22.03.2019 | 26,60 | 26,60 | 26,20 | 26,20 | -1,50% | - |
| 21.03.2019 | 26,40 | 26,60 | 26,30 | 26,60 | 1,14% | - |
| 20.03.2019 | 26,00 | 26,30 | 25,60 | 26,30 | 1,54% | - |
| 19.03.2019 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 18.03.2019 | 26,40 | 26,40 | 25,90 | 26,00 | 0,00% | - |
| 15.03.2019 | 26,20 | 26,30 | 26,00 | 26,00 | 0,00% | - |
| 14.03.2019 | 25,90 | 26,10 | 25,70 | 26,00 | 1,56% | - |
| 13.03.2019 | 25,40 | 25,60 | 25,10 | 25,60 | 1,19% | - |
| 12.03.2019 | 25,60 | 25,60 | 25,30 | 25,30 | -1,17% | - |