22,150€
0,23%
Echtzeit-Aktienkurs Glarner Kantonalbank
Bid:
Ask:
Aktienkurse zur Glarner Kantonalbank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 22,10 | 22,15 | 22,05 | 22,15 | 0,23% | - |
| 06.05.2024 | 22,20 | 22,25 | 22,05 | 22,10 | -0,45% | - |
| 03.05.2024 | 22,05 | 22,40 | 22,05 | 22,20 | 0,68% | - |
| 02.05.2024 | 21,95 | 22,15 | 21,90 | 22,05 | 0,46% | - |
| 30.04.2024 | 22,90 | 22,90 | 21,70 | 21,95 | -4,15% | - |
| 29.04.2024 | 22,80 | 22,90 | 22,65 | 22,90 | 0,44% | - |
| 26.04.2024 | 22,80 | 22,80 | 22,65 | 22,80 | 0,00% | - |
| 25.04.2024 | 22,80 | 22,90 | 22,70 | 22,80 | 0,00% | - |
| 24.04.2024 | 22,95 | 22,95 | 22,75 | 22,80 | -0,65% | - |
| 23.04.2024 | 23,10 | 23,10 | 22,75 | 22,95 | -0,65% | - |
| 22.04.2024 | 23,00 | 23,30 | 22,85 | 23,10 | 0,43% | - |
| 19.04.2024 | 23,10 | 23,25 | 22,75 | 23,00 | -0,43% | - |
| 18.04.2024 | 23,10 | 23,20 | 23,10 | 23,10 | 0,00% | - |
| 17.04.2024 | 23,20 | 23,20 | 23,10 | 23,10 | -0,43% | - |
| 16.04.2024 | 23,15 | 23,20 | 23,05 | 23,20 | 0,43% | - |
| 15.04.2024 | 23,10 | 23,20 | 23,05 | 23,10 | 0,00% | - |
| 12.04.2024 | 23,05 | 23,25 | 23,05 | 23,10 | 0,22% | - |
| 11.04.2024 | 22,90 | 23,10 | 22,90 | 23,05 | 1,10% | - |
| 10.04.2024 | 23,00 | 23,10 | 22,80 | 22,80 | -0,87% | - |
| 09.04.2024 | 22,85 | 23,00 | 22,80 | 23,00 | 0,66% | - |
| 08.04.2024 | 23,30 | 23,35 | 22,85 | 22,85 | -1,93% | - |
| 05.04.2024 | 22,80 | 23,35 | 22,80 | 23,30 | 2,19% | - |
| 04.04.2024 | 23,10 | 23,10 | 22,80 | 22,80 | -1,30% | - |
| 03.04.2024 | 23,20 | 23,25 | 23,10 | 23,10 | -0,43% | - |
| 02.04.2024 | 23,30 | 23,30 | 23,20 | 23,20 | -0,43% | - |
| 28.03.2024 | 23,10 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 27.03.2024 | 23,10 | 23,20 | 23,05 | 23,10 | 0,00% | - |
| 26.03.2024 | 23,40 | 23,40 | 23,05 | 23,10 | -1,28% | - |
| 25.03.2024 | 23,20 | 23,45 | 23,20 | 23,40 | 0,86% | - |
| 22.03.2024 | 23,00 | 23,25 | 23,00 | 23,20 | 0,87% | 251,00 |
| 21.03.2024 | 23,30 | 23,30 | 22,85 | 23,00 | -1,29% | 1.000,00 |
| 20.03.2024 | 23,30 | 23,30 | 23,20 | 23,30 | 0,00% | - |
| 19.03.2024 | 23,30 | 23,35 | 23,25 | 23,30 | 0,00% | - |
| 18.03.2024 | 23,20 | 23,35 | 23,20 | 23,30 | 0,43% | - |
| 15.03.2024 | 23,30 | 23,50 | 23,20 | 23,20 | -0,43% | - |
| 14.03.2024 | 23,40 | 23,40 | 23,30 | 23,30 | -0,43% | - |
| 13.03.2024 | 23,40 | 23,45 | 23,35 | 23,40 | 0,00% | - |
| 12.03.2024 | 23,40 | 23,50 | 23,40 | 23,40 | 0,00% | - |
| 11.03.2024 | 23,50 | 23,55 | 23,30 | 23,40 | -0,43% | 10,00 |
| 08.03.2024 | 23,50 | 23,55 | 23,40 | 23,50 | 0,00% | - |
| 07.03.2024 | 23,35 | 23,60 | 23,35 | 23,50 | 0,64% | - |
| 06.03.2024 | 23,50 | 23,55 | 23,30 | 23,35 | -0,64% | - |
| 05.03.2024 | 23,40 | 23,50 | 23,40 | 23,50 | 0,21% | - |
| 04.03.2024 | 23,55 | 23,60 | 23,45 | 23,45 | -0,21% | - |
| 01.03.2024 | 23,70 | 23,70 | 23,40 | 23,50 | -0,63% | - |
| 29.02.2024 | 23,65 | 23,70 | 23,60 | 23,65 | 0,21% | - |
| 28.02.2024 | 23,65 | 23,70 | 23,60 | 23,60 | -0,42% | - |
| 27.02.2024 | 23,50 | 23,70 | 23,50 | 23,70 | 0,85% | - |
| 26.02.2024 | 23,40 | 23,85 | 23,40 | 23,50 | 0,43% | - |
| 23.02.2024 | 23,70 | 23,70 | 23,40 | 23,40 | -1,27% | - |
| 22.02.2024 | 23,70 | 23,80 | 23,55 | 23,70 | 0,00% | - |
| 21.02.2024 | 23,80 | 23,80 | 23,65 | 23,70 | -0,42% | - |
| 20.02.2024 | 23,65 | 23,80 | 23,60 | 23,80 | 0,63% | - |
| 19.02.2024 | 23,80 | 23,85 | 23,50 | 23,65 | -0,63% | - |
| 16.02.2024 | 23,90 | 24,00 | 23,75 | 23,80 | -0,63% | - |
| 15.02.2024 | 23,85 | 23,95 | 23,70 | 23,95 | 0,21% | - |
| 14.02.2024 | 23,60 | 24,10 | 23,60 | 23,90 | 1,27% | - |
| 13.02.2024 | 23,90 | 23,90 | 23,60 | 23,60 | -1,26% | - |
| 12.02.2024 | 24,10 | 24,30 | 23,90 | 23,90 | -0,83% | - |
| 09.02.2024 | 24,10 | 24,15 | 23,90 | 24,10 | 0,00% | - |
| 08.02.2024 | 24,15 | 24,15 | 24,05 | 24,10 | 0,00% | - |
| 07.02.2024 | 24,10 | 24,25 | 24,00 | 24,10 | 0,00% | - |
| 06.02.2024 | 24,25 | 24,30 | 24,05 | 24,10 | -0,41% | - |
| 05.02.2024 | 24,45 | 24,45 | 24,00 | 24,20 | -0,82% | - |
| 02.02.2024 | 24,55 | 24,55 | 24,40 | 24,40 | -0,61% | - |
| 01.02.2024 | 24,45 | 24,55 | 24,35 | 24,55 | 0,41% | - |
| 31.01.2024 | 24,40 | 24,55 | 24,25 | 24,45 | 0,20% | - |
| 30.01.2024 | 24,50 | 24,50 | 24,20 | 24,40 | -0,41% | - |
| 29.01.2024 | 24,25 | 24,55 | 24,25 | 24,50 | 0,82% | - |
| 26.01.2024 | 24,10 | 24,45 | 24,05 | 24,30 | 0,83% | - |
| 25.01.2024 | 24,05 | 24,15 | 24,00 | 24,10 | 0,21% | - |
| 24.01.2024 | 24,20 | 24,20 | 24,00 | 24,05 | -0,21% | - |
| 23.01.2024 | 24,05 | 24,10 | 23,95 | 24,10 | 0,42% | - |
| 22.01.2024 | 24,00 | 24,10 | 24,00 | 24,00 | 0,00% | - |
| 19.01.2024 | 24,05 | 24,15 | 23,90 | 24,00 | -0,41% | - |
| 18.01.2024 | 24,10 | 24,15 | 24,05 | 24,10 | 0,00% | - |
| 17.01.2024 | 24,30 | 24,30 | 24,00 | 24,10 | -0,82% | - |
| 16.01.2024 | 24,30 | 24,35 | 24,05 | 24,30 | 0,00% | - |
| 15.01.2024 | 24,25 | 24,35 | 24,00 | 24,30 | 0,21% | - |
| 12.01.2024 | 24,25 | 24,30 | 24,20 | 24,25 | 0,21% | - |
| 11.01.2024 | 24,60 | 24,95 | 24,20 | 24,20 | -1,63% | - |
| 10.01.2024 | 24,70 | 24,70 | 24,30 | 24,60 | -0,40% | - |
| 09.01.2024 | 24,60 | 24,80 | 24,35 | 24,70 | 0,41% | - |
| 08.01.2024 | 24,75 | 24,75 | 24,30 | 24,60 | -0,20% | - |
| 05.01.2024 | 24,50 | 24,75 | 24,35 | 24,65 | 0,61% | - |
| 04.01.2024 | 24,70 | 24,75 | 24,15 | 24,50 | -0,81% | - |
| 03.01.2024 | 24,85 | 24,95 | 24,45 | 24,70 | -0,80% | - |
| 02.01.2024 | 24,85 | 25,00 | 24,75 | 24,90 | 0,20% | - |
| 29.12.2023 | 24,75 | 24,90 | 24,50 | 24,85 | 0,40% | - |
| 28.12.2023 | 24,30 | 24,95 | 24,30 | 24,75 | 1,85% | - |
| 27.12.2023 | 24,05 | 24,30 | 24,00 | 24,30 | 1,25% | - |
| 22.12.2023 | 24,05 | 24,15 | 23,90 | 24,00 | -0,21% | - |
| 21.12.2023 | 23,90 | 24,05 | 23,80 | 24,05 | 0,63% | - |
| 20.12.2023 | 24,10 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 19.12.2023 | 23,80 | 24,10 | 23,75 | 24,10 | 1,26% | - |
| 18.12.2023 | 24,00 | 24,25 | 23,80 | 23,80 | -0,83% | - |
| 15.12.2023 | 24,00 | 24,10 | 23,80 | 24,00 | 0,00% | 72,00 |
| 14.12.2023 | 24,20 | 24,30 | 24,00 | 24,00 | -0,83% | - |
| 13.12.2023 | 24,10 | 24,25 | 24,05 | 24,20 | 0,41% | - |
| 12.12.2023 | 24,20 | 24,30 | 23,85 | 24,10 | -0,41% | - |