48,590€
-5,54%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 49,49 | 49,65 | 49,34 | 49,62 | -3,54% | - |
| 15.10.2025 | 51,44 | 51,44 | 51,44 | 51,44 | 1,78% | - |
| 14.10.2025 | 50,54 | 50,54 | 50,54 | 50,54 | 1,42% | - |
| 13.10.2025 | 49,83 | 49,83 | 49,83 | 49,83 | -3,69% | - |
| 10.10.2025 | 51,74 | 51,74 | 51,74 | 51,74 | 1,61% | 100,00 |
| 09.10.2025 | 50,92 | 50,92 | 50,92 | 50,92 | -0,16% | - |
| 08.10.2025 | 50,56 | 51,00 | 50,56 | 51,00 | -1,58% | 20,00 |
| 07.10.2025 | 51,82 | 51,82 | 51,82 | 51,82 | -0,27% | - |
| 06.10.2025 | 51,36 | 52,02 | 51,36 | 51,96 | 2,57% | 165,00 |
| 03.10.2025 | 50,66 | 50,66 | 50,66 | 50,66 | 1,32% | - |
| 02.10.2025 | 48,87 | 50,00 | 48,87 | 50,00 | 3,61% | 20,00 |
| 01.10.2025 | 48,26 | 48,26 | 48,26 | 48,26 | -2,80% | - |
| 30.09.2025 | 50,80 | 50,80 | 49,65 | 49,65 | -0,52% | 220,00 |
| 29.09.2025 | 49,40 | 49,91 | 49,40 | 49,91 | 3,31% | 10,00 |
| 26.09.2025 | 47,80 | 48,31 | 47,80 | 48,31 | -1,83% | 100,00 |
| 25.09.2025 | 49,21 | 49,21 | 49,21 | 49,21 | 2,65% | - |
| 24.09.2025 | 47,94 | 47,94 | 47,94 | 47,94 | -1,01% | - |
| 23.09.2025 | 48,43 | 48,43 | 48,43 | 48,43 | 0,33% | - |
| 22.09.2025 | 48,27 | 48,27 | 48,27 | 48,27 | -0,25% | - |
| 19.09.2025 | 48,39 | 48,39 | 48,39 | 48,39 | 0,94% | - |
| 18.09.2025 | 47,94 | 47,94 | 47,94 | 47,94 | 0,31% | - |
| 17.09.2025 | 47,79 | 47,79 | 47,79 | 47,79 | 1,25% | - |
| 16.09.2025 | 47,05 | 47,20 | 47,05 | 47,20 | 1,29% | 453,00 |
| 15.09.2025 | 47,78 | 48,18 | 46,60 | 46,60 | -6,35% | 160,00 |
| 12.09.2025 | 49,76 | 49,76 | 49,76 | 49,76 | 0,77% | - |
| 11.09.2025 | 48,63 | 49,38 | 48,63 | 49,38 | -3,55% | 8,00 |
| 10.09.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -1,88% | - |
| 09.09.2025 | 52,18 | 52,18 | 52,18 | 52,18 | 0,35% | - |
| 08.09.2025 | 53,68 | 54,08 | 52,00 | 52,00 | -2,80% | 219,00 |
| 05.09.2025 | 53,38 | 53,50 | 53,38 | 53,50 | -2,30% | 25,00 |
| 04.09.2025 | 54,76 | 54,76 | 54,76 | 54,76 | -0,33% | - |
| 03.09.2025 | 54,94 | 54,94 | 54,94 | 54,94 | -3,98% | - |
| 02.09.2025 | 57,22 | 57,22 | 57,22 | 57,22 | 0,35% | - |
| 01.09.2025 | 57,02 | 57,02 | 57,02 | 57,02 | -0,70% | - |
| 29.08.2025 | 57,74 | 58,36 | 57,24 | 57,42 | -1,20% | - |
| 28.08.2025 | 58,20 | 58,75 | 57,62 | 58,12 | -0,26% | - |
| 27.08.2025 | 57,80 | 58,34 | 57,71 | 58,27 | 0,19% | - |
| 26.08.2025 | 58,53 | 58,73 | 57,94 | 58,16 | -0,53% | - |
| 25.08.2025 | 59,61 | 60,07 | 57,90 | 58,47 | 0,91% | - |
| 22.08.2025 | 57,94 | 57,94 | 57,94 | 57,94 | -0,63% | - |
| 21.08.2025 | 58,50 | 58,50 | 56,70 | 58,31 | -0,43% | - |
| 20.08.2025 | 58,56 | 58,56 | 58,56 | 58,56 | -0,03% | - |
| 19.08.2025 | 58,06 | 58,58 | 58,06 | 58,58 | 3,83% | 128,00 |
| 18.08.2025 | 56,78 | 57,10 | 56,42 | 56,42 | -1,33% | 121,00 |
| 15.08.2025 | 61,04 | 61,04 | 57,18 | 57,18 | -15,41% | 167,00 |
| 14.08.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 1,65% | - |
| 13.08.2025 | 64,64 | 66,50 | 64,64 | 66,50 | 3,91% | 90,00 |
| 12.08.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,09% | - |
| 11.08.2025 | 63,94 | 63,94 | 63,94 | 63,94 | -4,17% | - |
| 08.08.2025 | 66,72 | 66,72 | 66,72 | 66,72 | -0,98% | - |
| 07.08.2025 | 67,38 | 67,38 | 67,38 | 67,38 | -2,06% | - |
| 06.08.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -2,69% | - |
| 05.08.2025 | 70,70 | 70,70 | 70,70 | 70,70 | 1,52% | 34,00 |
| 04.08.2025 | 69,02 | 69,64 | 69,02 | 69,64 | -4,89% | 5,00 |
| 01.08.2025 | 73,22 | 73,22 | 73,22 | 73,22 | -7,55% | 20,00 |
| 31.07.2025 | 79,36 | 79,36 | 79,20 | 79,20 | 0,99% | 12,00 |
| 30.07.2025 | 78,42 | 78,42 | 78,42 | 78,42 | -2,44% | - |
| 29.07.2025 | 80,38 | 80,38 | 80,38 | 80,38 | 0,37% | - |
| 28.07.2025 | 79,18 | 80,08 | 79,18 | 80,08 | 6,12% | 10,00 |
| 25.07.2025 | 75,46 | 75,46 | 75,46 | 75,46 | -0,84% | - |
| 24.07.2025 | 76,10 | 76,10 | 76,10 | 76,10 | 0,40% | - |
| 23.07.2025 | 75,80 | 75,80 | 75,80 | 75,80 | 3,92% | - |
| 22.07.2025 | 72,94 | 72,94 | 72,94 | 72,94 | 0,16% | - |
| 21.07.2025 | 72,82 | 72,82 | 72,82 | 72,82 | -0,55% | - |
| 18.07.2025 | 73,22 | 73,22 | 73,22 | 73,22 | 1,05% | - |
| 17.07.2025 | 72,46 | 72,46 | 72,46 | 72,46 | 2,06% | - |
| 16.07.2025 | 70,52 | 71,00 | 70,52 | 71,00 | -1,66% | 70,00 |
| 15.07.2025 | 71,60 | 72,20 | 71,60 | 72,20 | -0,06% | 409,00 |
| 14.07.2025 | 72,24 | 72,24 | 72,24 | 72,24 | -2,80% | - |
| 11.07.2025 | 74,32 | 74,32 | 74,32 | 74,32 | -5,28% | - |
| 10.07.2025 | 78,46 | 78,46 | 78,46 | 78,46 | -0,56% | - |
| 09.07.2025 | 78,90 | 78,90 | 78,90 | 78,90 | 2,26% | - |
| 08.07.2025 | 77,16 | 77,16 | 77,16 | 77,16 | -0,26% | - |
| 07.07.2025 | 77,36 | 77,36 | 77,36 | 77,36 | 0,05% | - |
| 04.07.2025 | 77,44 | 77,44 | 77,32 | 77,32 | 0,36% | 15,00 |
| 03.07.2025 | 77,04 | 77,04 | 77,04 | 77,04 | -1,56% | - |
| 02.07.2025 | 78,26 | 78,26 | 78,26 | 78,26 | 2,30% | - |
| 01.07.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -2,17% | - |
| 30.06.2025 | 77,76 | 78,20 | 77,76 | 78,20 | 0,21% | 40,00 |
| 27.06.2025 | 78,04 | 78,04 | 78,04 | 78,04 | 2,85% | - |
| 26.06.2025 | 75,88 | 75,88 | 75,88 | 75,88 | -2,97% | - |
| 25.06.2025 | 78,20 | 78,20 | 78,20 | 78,20 | 2,06% | - |
| 24.06.2025 | 76,62 | 76,62 | 76,62 | 76,62 | 1,38% | - |
| 23.06.2025 | 75,58 | 75,58 | 75,58 | 75,58 | -0,32% | - |
| 20.06.2025 | 75,82 | 75,82 | 75,82 | 75,82 | -0,37% | - |
| 19.06.2025 | 76,10 | 76,10 | 76,10 | 76,10 | -5,21% | - |
| 18.06.2025 | 80,28 | 80,28 | 80,28 | 80,28 | -2,15% | - |
| 17.06.2025 | 82,04 | 82,04 | 82,04 | 82,04 | 0,98% | - |
| 16.06.2025 | 81,24 | 81,24 | 81,24 | 81,24 | -2,21% | - |
| 13.06.2025 | 83,08 | 83,08 | 83,08 | 83,08 | -2,72% | - |
| 12.06.2025 | 86,92 | 86,92 | 85,40 | 85,40 | -4,71% | 30,00 |
| 11.06.2025 | 89,62 | 89,62 | 89,62 | 89,62 | -1,02% | - |
| 10.06.2025 | 87,50 | 91,74 | 87,50 | 90,54 | 3,19% | 90,00 |
| 09.06.2025 | 87,74 | 87,74 | 87,74 | 87,74 | 0,99% | - |
| 06.06.2025 | 86,88 | 86,88 | 86,88 | 86,88 | 1,83% | - |
| 05.06.2025 | 85,32 | 85,32 | 85,32 | 85,32 | 0,99% | - |
| 04.06.2025 | 84,48 | 84,48 | 84,48 | 84,48 | 2,10% | - |
| 03.06.2025 | 82,08 | 82,74 | 82,08 | 82,74 | -2,80% | 90,00 |
| 02.06.2025 | 85,12 | 85,12 | 85,12 | 85,12 | -0,70% | - |
| 30.05.2025 | 85,72 | 85,72 | 85,72 | 85,72 | -3,40% | - |