104,800€
0,19%
Echtzeit-Aktienkurs Globant S.A.
Bid:
Ask:
Aktienkurse zur Globant S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 104,75 | 104,80 | 104,43 | 104,80 | 0,19% | - |
| 25.04.2025 | 104,60 | 104,60 | 104,60 | 104,60 | 6,73% | - |
| 24.04.2025 | 98,00 | 98,00 | 98,00 | 98,00 | 4,39% | - |
| 23.04.2025 | 93,88 | 93,88 | 93,88 | 93,88 | 4,13% | - |
| 22.04.2025 | 90,16 | 90,16 | 90,16 | 90,16 | -4,69% | - |
| 17.04.2025 | 94,60 | 94,60 | 94,60 | 94,60 | 1,96% | - |
| 16.04.2025 | 92,78 | 92,78 | 92,78 | 92,78 | -4,94% | - |
| 15.04.2025 | 94,48 | 97,60 | 94,48 | 97,60 | 2,07% | 50,00 |
| 14.04.2025 | 95,62 | 95,62 | 95,62 | 95,62 | 1,85% | - |
| 11.04.2025 | 93,88 | 93,88 | 93,88 | 93,88 | -7,51% | - |
| 10.04.2025 | 101,50 | 101,50 | 101,50 | 101,50 | 16,80% | - |
| 09.04.2025 | 86,90 | 86,90 | 86,90 | 86,90 | -10,41% | - |
| 08.04.2025 | 94,64 | 97,00 | 94,64 | 97,00 | 12,69% | 2,00 |
| 07.04.2025 | 86,08 | 86,08 | 86,08 | 86,08 | -8,48% | - |
| 04.04.2025 | 94,06 | 94,06 | 94,06 | 94,06 | -8,55% | - |
| 03.04.2025 | 102,85 | 102,85 | 102,85 | 102,85 | -3,52% | - |
| 02.04.2025 | 106,60 | 106,60 | 106,60 | 106,60 | -1,16% | - |
| 01.04.2025 | 107,85 | 107,85 | 107,85 | 107,85 | -0,64% | - |
| 31.03.2025 | 107,90 | 108,55 | 107,90 | 108,55 | -6,90% | 55,00 |
| 28.03.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -1,27% | - |
| 27.03.2025 | 118,10 | 118,10 | 118,10 | 118,10 | -0,76% | - |
| 26.03.2025 | 119,85 | 119,85 | 119,00 | 119,00 | -0,50% | 5,00 |
| 25.03.2025 | 119,60 | 119,60 | 119,60 | 119,60 | -1,64% | - |
| 24.03.2025 | 121,60 | 121,60 | 121,60 | 121,60 | 2,27% | - |
| 21.03.2025 | 118,90 | 118,90 | 118,90 | 118,90 | -3,41% | - |
| 20.03.2025 | 123,10 | 123,10 | 123,10 | 123,10 | -0,73% | - |
| 19.03.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 0,20% | - |
| 18.03.2025 | 123,75 | 123,75 | 123,75 | 123,75 | 0,36% | - |
| 17.03.2025 | 121,75 | 123,30 | 121,75 | 123,30 | 3,40% | 22,00 |
| 14.03.2025 | 119,60 | 119,60 | 119,25 | 119,25 | -2,29% | 3,00 |
| 13.03.2025 | 120,65 | 122,05 | 120,65 | 122,05 | -1,13% | 40,00 |
| 12.03.2025 | 123,45 | 123,45 | 123,45 | 123,45 | 2,24% | - |
| 11.03.2025 | 120,75 | 120,75 | 120,75 | 120,75 | -5,85% | - |
| 10.03.2025 | 128,25 | 128,25 | 128,25 | 128,25 | -0,19% | - |
| 07.03.2025 | 130,00 | 130,00 | 128,50 | 128,50 | -4,64% | 45,00 |
| 06.03.2025 | 134,75 | 134,75 | 134,75 | 134,75 | -2,25% | - |
| 05.03.2025 | 137,85 | 137,85 | 137,85 | 137,85 | 0,84% | - |
| 04.03.2025 | 136,70 | 136,70 | 136,70 | 136,70 | -1,65% | - |
| 03.03.2025 | 144,55 | 144,55 | 139,00 | 139,00 | -2,90% | 26,00 |
| 28.02.2025 | 142,60 | 144,25 | 140,48 | 143,15 | -2,25% | - |
| 27.02.2025 | 146,75 | 148,63 | 145,48 | 146,45 | -2,87% | - |
| 26.02.2025 | 149,58 | 151,63 | 147,45 | 150,77 | 2,10% | - |
| 25.02.2025 | 146,60 | 149,60 | 144,23 | 147,68 | -2,06% | - |
| 24.02.2025 | 148,38 | 154,45 | 145,18 | 150,77 | 0,12% | - |
| 21.02.2025 | 178,75 | 182,08 | 149,93 | 150,60 | -25,07% | - |
| 20.02.2025 | 207,95 | 212,20 | 200,05 | 201,00 | -5,05% | - |
| 19.02.2025 | 213,45 | 215,60 | 208,60 | 211,70 | -0,59% | - |
| 18.02.2025 | 215,50 | 215,80 | 211,30 | 212,95 | -0,79% | - |
| 17.02.2025 | 214,45 | 214,95 | 214,45 | 214,65 | 1,04% | - |
| 14.02.2025 | 218,95 | 218,95 | 210,75 | 212,45 | 0,07% | - |
| 13.02.2025 | 210,45 | 213,35 | 209,60 | 212,30 | 2,17% | - |
| 12.02.2025 | 208,25 | 209,45 | 205,10 | 207,80 | 0,02% | - |
| 11.02.2025 | 208,65 | 212,25 | 205,65 | 207,75 | -1,12% | - |
| 10.02.2025 | 211,85 | 215,10 | 206,75 | 210,10 | -1,27% | - |
| 07.02.2025 | 209,25 | 217,40 | 208,35 | 212,80 | 1,43% | - |
| 06.02.2025 | 206,55 | 210,45 | 206,25 | 209,80 | 1,70% | - |
| 05.02.2025 | 205,25 | 210,30 | 204,25 | 206,30 | 0,44% | - |
| 04.02.2025 | 205,55 | 207,45 | 202,85 | 205,40 | 0,05% | - |
| 03.02.2025 | 204,25 | 206,60 | 200,48 | 205,30 | -0,70% | - |
| 31.01.2025 | 200,55 | 207,50 | 198,55 | 206,75 | 2,50% | - |
| 30.01.2025 | 200,75 | 204,45 | 199,52 | 201,70 | 2,18% | - |
| 29.01.2025 | 201,15 | 201,55 | 196,38 | 197,40 | -2,37% | - |
| 28.01.2025 | 199,20 | 203,40 | 197,10 | 202,20 | 3,49% | - |
| 27.01.2025 | 189,33 | 197,85 | 188,00 | 195,38 | -1,77% | - |
| 24.01.2025 | 198,33 | 198,90 | 195,23 | 198,90 | 1,07% | - |
| 23.01.2025 | 198,52 | 199,20 | 193,88 | 196,80 | -2,11% | - |
| 22.01.2025 | 203,55 | 203,95 | 196,18 | 201,05 | -1,25% | - |
| 21.01.2025 | 206,05 | 209,75 | 199,40 | 203,60 | -1,33% | - |
| 20.01.2025 | 207,25 | 207,45 | 205,45 | 206,35 | -1,92% | - |
| 17.01.2025 | 211,05 | 215,50 | 207,80 | 210,40 | -1,24% | - |
| 16.01.2025 | 211,65 | 214,50 | 205,20 | 213,05 | 3,10% | - |
| 15.01.2025 | 201,65 | 208,10 | 201,35 | 206,65 | 3,60% | - |
| 14.01.2025 | 203,75 | 207,50 | 198,80 | 199,48 | -0,42% | - |
| 13.01.2025 | 201,65 | 203,45 | 198,63 | 200,33 | -1,78% | - |
| 10.01.2025 | 206,35 | 207,40 | 201,93 | 203,95 | -1,35% | - |
| 09.01.2025 | 206,35 | 206,75 | 206,05 | 206,75 | 1,05% | - |
| 08.01.2025 | 207,80 | 212,70 | 203,70 | 204,60 | -2,29% | - |
| 07.01.2025 | 211,40 | 216,40 | 208,15 | 209,40 | -1,57% | - |
| 06.01.2025 | 213,00 | 215,10 | 210,75 | 212,75 | -0,12% | - |
| 03.01.2025 | 208,00 | 217,50 | 205,55 | 213,00 | 1,53% | - |
| 02.01.2025 | 207,45 | 212,95 | 207,25 | 209,80 | 1,77% | - |
| 30.12.2024 | 208,10 | 208,55 | 205,75 | 206,15 | -0,91% | - |
| 27.12.2024 | 210,80 | 211,55 | 207,05 | 208,05 | -0,69% | - |
| 23.12.2024 | 214,00 | 214,90 | 208,65 | 209,50 | -3,10% | - |
| 20.12.2024 | 214,00 | 218,00 | 210,95 | 216,20 | 0,09% | - |
| 19.12.2024 | 208,50 | 220,50 | 208,05 | 216,00 | -0,44% | - |
| 18.12.2024 | 216,15 | 219,20 | 214,55 | 216,95 | 0,44% | - |
| 17.12.2024 | 208,00 | 216,00 | 207,30 | 216,00 | 3,92% | - |
| 16.12.2024 | 206,30 | 209,25 | 204,55 | 207,85 | 0,58% | - |
| 13.12.2024 | 210,85 | 211,05 | 203,65 | 206,65 | -1,01% | - |
| 12.12.2024 | 209,25 | 213,70 | 207,30 | 208,75 | -0,26% | - |
| 11.12.2024 | 211,60 | 214,45 | 207,85 | 209,30 | -3,41% | - |
| 10.12.2024 | 215,30 | 220,15 | 214,20 | 216,70 | -0,60% | - |
| 09.12.2024 | 218,05 | 220,85 | 213,90 | 218,00 | -1,29% | - |
| 06.12.2024 | 210,10 | 222,00 | 209,70 | 220,85 | 4,37% | - |
| 05.12.2024 | 213,35 | 214,45 | 210,55 | 211,60 | -0,82% | - |
| 04.12.2024 | 211,90 | 215,75 | 211,25 | 213,35 | 0,66% | - |
| 03.12.2024 | 215,25 | 215,45 | 211,65 | 211,95 | -1,46% | - |
| 02.12.2024 | 216,90 | 218,35 | 214,40 | 215,10 | -0,99% | - |
| 29.11.2024 | 217,55 | 218,30 | 213,30 | 217,25 | -0,50% | - |