174,110$
1,52%
Echtzeit-Aktienkurs Globant SA
Bid:
Ask:
Aktienkurse zur Globant SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 170,47 | 174,85 | 168,50 | 174,00 | 1,45% | 755.002,00 |
| 20.05.2024 | 168,74 | 171,97 | 165,00 | 171,51 | 2,24% | 615.120,00 |
| 17.05.2024 | 166,50 | 175,64 | 160,12 | 167,75 | -5,62% | 1.568.267,00 |
| 16.05.2024 | 178,34 | 180,16 | 176,53 | 177,73 | -0,30% | 630.783,00 |
| 15.05.2024 | 176,97 | 179,30 | 174,47 | 178,27 | 2,19% | 392.242,00 |
| 14.05.2024 | 176,81 | 177,14 | 173,42 | 174,45 | -0,37% | 288.758,00 |
| 13.05.2024 | 173,18 | 176,24 | 171,85 | 175,10 | 1,13% | 564.955,00 |
| 10.05.2024 | 173,90 | 176,61 | 171,00 | 173,14 | -0,02% | 823.257,00 |
| 09.05.2024 | 179,54 | 179,98 | 172,26 | 173,18 | -9,35% | 1.125.529,00 |
| 08.05.2024 | 192,45 | 193,51 | 190,55 | 191,05 | -1,47% | 407.305,00 |
| 07.05.2024 | 191,54 | 195,22 | 190,81 | 193,91 | 1,56% | 757.954,00 |
| 06.05.2024 | 186,02 | 191,40 | 185,04 | 190,94 | 2,90% | 466.134,00 |
| 03.05.2024 | 184,07 | 185,73 | 183,19 | 185,55 | 3,32% | 503.189,00 |
| 02.05.2024 | 178,76 | 181,62 | 176,43 | 179,58 | 0,93% | 402.139,00 |
| 01.05.2024 | 178,01 | 180,88 | 176,25 | 177,93 | -0,37% | 409.140,00 |
| 30.04.2024 | 181,89 | 183,35 | 178,06 | 178,59 | -2,67% | 295.260,00 |
| 29.04.2024 | 184,18 | 185,18 | 182,35 | 183,49 | 1,47% | 291.567,00 |
| 26.04.2024 | 180,68 | 182,36 | 178,25 | 180,83 | 0,94% | 375.732,00 |
| 25.04.2024 | 179,64 | 180,84 | 177,91 | 179,14 | -2,27% | 308.689,00 |
| 24.04.2024 | 182,42 | 183,79 | 179,90 | 183,30 | 1,38% | 312.559,00 |
| 23.04.2024 | 181,69 | 186,54 | 180,62 | 180,81 | 0,39% | 498.324,00 |
| 22.04.2024 | 179,63 | 180,38 | 176,14 | 180,10 | 0,45% | 305.542,00 |
| 19.04.2024 | 179,52 | 181,11 | 178,43 | 179,29 | -0,13% | 317.557,00 |
| 18.04.2024 | 182,49 | 185,11 | 179,48 | 179,52 | -1,44% | 448.038,00 |
| 17.04.2024 | 185,50 | 187,20 | 182,02 | 182,15 | -1,81% | 424.785,00 |
| 16.04.2024 | 188,51 | 190,74 | 185,31 | 185,50 | -2,25% | 402.697,00 |
| 15.04.2024 | 193,46 | 193,49 | 188,04 | 189,77 | -1,34% | 291.284,00 |
| 12.04.2024 | 197,46 | 198,37 | 191,92 | 192,34 | -4,12% | 236.731,00 |
| 11.04.2024 | 199,96 | 200,62 | 195,46 | 200,61 | 1,23% | 272.114,00 |
| 10.04.2024 | 199,14 | 200,55 | 197,06 | 198,17 | -1,42% | 275.979,00 |
| 09.04.2024 | 198,37 | 201,07 | 197,26 | 201,02 | 2,09% | 496.437,00 |
| 08.04.2024 | 198,00 | 198,42 | 195,47 | 196,90 | -0,20% | 203.529,00 |
| 05.04.2024 | 196,42 | 198,59 | 196,35 | 197,30 | 0,19% | 233.953,00 |
| 04.04.2024 | 201,10 | 202,65 | 196,57 | 196,92 | -0,93% | 439.507,00 |
| 03.04.2024 | 196,48 | 200,46 | 196,23 | 198,76 | 0,53% | 679.686,00 |
| 02.04.2024 | 198,04 | 199,85 | 196,69 | 197,72 | -1,97% | 396.316,00 |
| 01.04.2024 | 202,18 | 203,93 | 201,11 | 201,70 | -0,10% | 337.994,00 |
| 28.03.2024 | 204,57 | 209,37 | 201,76 | 201,90 | -1,41% | 573.064,00 |
| 27.03.2024 | 200,98 | 204,86 | 200,19 | 204,79 | 2,90% | 509.642,00 |
| 26.03.2024 | 199,47 | 200,69 | 198,17 | 199,01 | 0,56% | 371.951,00 |
| 25.03.2024 | 197,11 | 199,31 | 193,15 | 197,90 | 0,33% | 465.270,00 |
| 22.03.2024 | 202,67 | 204,16 | 195,60 | 197,24 | -2,16% | 685.507,00 |
| 21.03.2024 | 204,77 | 205,00 | 199,24 | 201,59 | -2,18% | 869.694,00 |
| 20.03.2024 | 206,38 | 206,38 | 201,04 | 206,08 | -0,16% | 795.380,00 |
| 19.03.2024 | 205,00 | 209,10 | 203,71 | 206,40 | -0,30% | 891.544,00 |
| 18.03.2024 | 217,52 | 217,65 | 206,52 | 207,02 | -4,42% | 721.417,00 |
| 15.03.2024 | 212,52 | 217,52 | 212,52 | 216,59 | 0,53% | 597.136,00 |
| 14.03.2024 | 215,31 | 216,50 | 214,34 | 215,45 | 0,19% | 274.553,00 |
| 13.03.2024 | 217,19 | 218,21 | 214,78 | 215,05 | -0,99% | 427.966,00 |
| 12.03.2024 | 217,54 | 218,91 | 214,20 | 217,21 | 0,30% | 425.385,00 |
| 11.03.2024 | 210,64 | 217,05 | 210,64 | 216,57 | 1,86% | 464.664,00 |
| 08.03.2024 | 212,24 | 215,80 | 209,13 | 212,61 | 0,39% | 488.751,00 |
| 07.03.2024 | 211,09 | 214,93 | 206,88 | 211,79 | 0,94% | 696.645,00 |
| 06.03.2024 | 213,34 | 213,66 | 208,76 | 209,81 | -0,56% | 395.398,00 |
| 05.03.2024 | 215,02 | 216,45 | 208,35 | 211,00 | -3,62% | 710.836,00 |
| 04.03.2024 | 223,23 | 226,00 | 217,87 | 218,93 | -1,51% | 394.582,00 |
| 01.03.2024 | 223,93 | 224,88 | 219,06 | 222,28 | -0,40% | 689.646,00 |
| 29.02.2024 | 227,65 | 228,63 | 222,24 | 223,17 | -1,38% | 641.415,00 |
| 28.02.2024 | 222,00 | 227,59 | 221,25 | 226,30 | 1,28% | 304.122,00 |
| 27.02.2024 | 226,45 | 227,33 | 222,58 | 223,44 | -1,09% | 256.377,00 |
| 26.02.2024 | 226,99 | 228,50 | 225,65 | 225,90 | -0,27% | 201.930,00 |
| 23.02.2024 | 226,15 | 228,41 | 223,54 | 226,52 | 0,05% | 219.764,00 |
| 22.02.2024 | 227,34 | 231,36 | 223,88 | 226,40 | 2,53% | 509.713,00 |
| 21.02.2024 | 221,98 | 222,65 | 218,40 | 220,82 | -0,66% | 392.841,00 |
| 20.02.2024 | 221,14 | 222,71 | 215,87 | 222,28 | -0,79% | 657.186,00 |
| 16.02.2024 | 226,57 | 233,92 | 219,48 | 224,04 | -6,30% | 1.037.283,00 |
| 15.02.2024 | 240,01 | 243,35 | 236,40 | 239,11 | 2,11% | 676.966,00 |
| 14.02.2024 | 231,92 | 235,80 | 231,05 | 234,17 | 1,81% | 513.594,00 |
| 13.02.2024 | 230,54 | 234,24 | 226,52 | 230,00 | -4,17% | 476.159,00 |
| 12.02.2024 | 242,81 | 245,15 | 239,91 | 240,01 | -1,23% | 299.069,00 |
| 09.02.2024 | 240,62 | 245,81 | 240,04 | 242,99 | 2,13% | 232.141,00 |
| 08.02.2024 | 236,23 | 240,86 | 236,23 | 237,92 | 0,72% | 200.748,00 |
| 07.02.2024 | 233,64 | 239,59 | 231,24 | 236,22 | 0,57% | 330.303,00 |
| 06.02.2024 | 243,22 | 243,60 | 228,01 | 234,88 | -3,49% | 664.719,00 |
| 05.02.2024 | 247,47 | 248,94 | 241,71 | 243,38 | -2,53% | 451.733,00 |
| 02.02.2024 | 244,60 | 251,50 | 241,02 | 249,69 | 2,08% | 483.391,00 |
| 01.02.2024 | 237,51 | 245,65 | 233,35 | 244,61 | 3,73% | 527.137,00 |
| 31.01.2024 | 242,00 | 242,19 | 235,43 | 235,81 | -3,75% | 406.538,00 |
| 30.01.2024 | 244,50 | 246,35 | 241,18 | 244,99 | 0,86% | 811.880,00 |
| 29.01.2024 | 239,86 | 247,49 | 237,34 | 242,90 | 2,05% | 523.734,00 |
| 26.01.2024 | 234,76 | 239,06 | 233,63 | 238,01 | 2,04% | 375.504,00 |
| 25.01.2024 | 234,25 | 236,49 | 230,75 | 233,26 | 0,72% | 308.787,00 |
| 24.01.2024 | 238,51 | 238,51 | 230,23 | 231,60 | -1,86% | 271.255,00 |
| 23.01.2024 | 240,80 | 240,80 | 235,08 | 236,00 | -1,27% | 251.345,00 |
| 22.01.2024 | 233,58 | 240,25 | 231,99 | 239,04 | 3,23% | 507.933,00 |
| 19.01.2024 | 229,76 | 232,63 | 228,15 | 231,56 | 1,22% | 228.095,00 |
| 18.01.2024 | 229,14 | 235,21 | 226,21 | 228,77 | 0,82% | 337.746,00 |
| 17.01.2024 | 226,54 | 228,90 | 224,52 | 226,91 | -1,63% | 278.250,00 |
| 16.01.2024 | 233,25 | 237,49 | 230,43 | 230,67 | -2,36% | 530.629,00 |
| 12.01.2024 | 229,43 | 237,62 | 229,42 | 236,24 | 3,55% | 459.115,00 |
| 11.01.2024 | 224,39 | 228,82 | 222,57 | 228,14 | 1,62% | 634.482,00 |
| 10.01.2024 | 227,16 | 227,20 | 222,80 | 224,50 | -0,90% | 302.693,00 |
| 09.01.2024 | 223,97 | 228,35 | 223,97 | 226,53 | 0,04% | 571.533,00 |
| 08.01.2024 | 224,60 | 228,62 | 224,33 | 226,44 | 2,32% | 376.185,00 |
| 05.01.2024 | 220,98 | 225,32 | 220,43 | 221,31 | -0,59% | 335.974,00 |
| 04.01.2024 | 222,61 | 225,23 | 222,26 | 222,63 | -0,41% | 256.314,00 |
| 03.01.2024 | 226,51 | 226,95 | 221,69 | 223,54 | -2,95% | 337.328,00 |
| 02.01.2024 | 235,57 | 236,04 | 229,50 | 230,33 | -3,21% | 378.864,00 |
| 29.12.2023 | 239,62 | 241,24 | 237,61 | 237,98 | -0,81% | 182.703,00 |
| 28.12.2023 | 236,73 | 239,94 | 236,73 | 239,92 | 1,22% | 271.277,00 |