Globant SA

GLOB
🏛️ Deutschland →
49.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 218.40 218.40 216.00 217.80 0.0M
2023-12-28 212.60 212.60 212.60 212.60 0.0M
2023-12-27 214.60 214.60 213.40 214.00 0.0M
2023-12-22 212.80 212.80 209.00 212.80 0.0M
2023-12-21 212.80 215.80 211.60 211.60 0.0M
2023-12-20 223.80 223.80 219.00 219.00 0.0M
2023-12-19 226.60 226.60 226.60 226.60 0.0M
2023-12-18 221.40 224.80 221.40 224.60 0.0M
2023-12-15 216.40 225.20 214.20 223.00 0.0M
2023-12-14 217.00 217.00 208.00 208.80 0.0M
2023-12-13 211.40 214.80 211.40 214.80 0.0M
2023-12-12 208.00 208.00 205.20 205.20 0.0M
2023-12-11 212.40 213.00 212.40 213.00 0.0M
2023-12-08 206.60 212.00 206.60 211.20 0.0M
2023-12-07 208.40 209.40 207.80 209.40 0.0M
2023-12-06 206.80 206.80 205.00 206.60 0.0M
2023-12-05 202.80 202.80 202.40 202.40 0.0M
2023-12-04 209.60 209.60 206.60 206.60 0.0M
2023-12-01 204.00 205.60 204.00 205.60 0.0M
2023-11-30 203.00 203.00 202.60 202.60 0.0M
2023-11-29 202.40 202.40 202.40 202.40 0.0M
2023-11-28 196.20 196.20 195.00 196.20 0.0M
2023-11-27 195.50 197.90 195.50 197.00 0.0M
2023-11-24 193.70 193.70 193.70 193.70 0.0M
2023-11-23 196.30 196.30 194.10 194.10 0.0M
2023-11-22 192.30 194.90 192.30 194.90 0.0M
2023-11-21 195.00 195.00 195.00 195.00 0.0M
2023-11-20 191.70 192.80 190.50 190.50 0.0M
2023-11-17 170.30 187.00 170.30 185.00 0.0M
2023-11-16 169.90 169.90 169.90 169.90 0.0M
2023-11-15 169.90 170.40 169.50 170.40 0.0M
2023-11-14 167.10 167.10 167.10 167.10 0.0M
2023-11-13 163.00 163.00 161.70 162.00 0.0M
2023-11-10 162.40 162.40 162.40 162.40 0.0M
2023-11-09 171.30 171.30 171.30 171.30 0.0M
2023-11-07 172.40 173.70 172.40 173.70 0.0M
2023-11-06 171.20 171.20 171.20 171.20 0.0M
2023-11-03 172.10 172.10 172.10 172.10 0.0M
2023-11-02 162.10 167.40 159.50 167.40 0.0M
2023-11-01 159.60 159.60 159.60 159.60 0.0M
2023-10-31 163.60 163.60 163.60 163.60 0.0M
2023-10-30 159.80 161.10 159.20 159.70 0.0M
2023-10-27 160.00 160.00 160.00 160.00 0.0M
2023-10-26 157.90 159.50 157.90 158.80 0.0M
2023-10-25 169.70 169.70 164.50 164.50 0.0M
2023-10-24 167.80 167.80 167.80 167.80 0.0M
2023-10-23 171.70 171.70 169.20 169.20 0.0M
2023-10-19 180.80 180.80 175.00 175.00 0.0M
2023-10-18 179.30 179.30 179.30 179.30 0.0M
2023-10-17 187.60 187.60 187.60 187.60 0.0M
2023-10-16 182.40 182.40 182.40 182.40 0.0M
2023-10-13 176.40 176.40 176.40 176.40 0.0M
2023-10-12 183.60 186.30 180.30 180.30 0.0M
2023-10-10 185.40 189.70 185.40 189.70 0.0M
2023-10-09 191.40 191.40 186.30 186.30 0.0M
2023-10-06 184.50 191.30 184.50 191.30 0.0M
2023-10-05 186.50 186.50 186.20 186.20 0.0M
2023-10-04 184.00 184.00 184.00 184.00 0.0M
2023-10-03 188.60 188.60 188.60 188.60 0.0M
2023-10-02 191.30 191.30 191.30 191.30 0.0M
2023-09-29 187.00 190.00 187.00 190.00 0.0M
2023-09-28 184.00 184.00 184.00 184.00 0.0M
2023-09-27 186.50 186.50 186.50 186.50 0.0M
2023-09-26 190.00 190.90 187.20 187.20 0.0M
2023-09-25 189.60 191.30 188.40 188.40 0.0M
2023-09-22 188.30 188.70 188.30 188.70 0.0M
2023-09-21 189.80 191.70 189.80 191.00 0.0M
2023-09-20 192.40 192.40 192.40 192.40 0.0M
2023-09-19 188.50 189.50 188.50 189.50 0.0M
2023-09-18 189.60 189.60 187.00 187.80 0.0M
2023-09-15 192.30 192.30 188.00 188.00 0.0M
2023-09-14 189.50 192.30 189.50 191.80 0.0M
2023-09-13 181.20 181.20 180.00 180.00 0.0M
2023-09-11 188.60 188.60 188.60 188.60 0.0M
2023-09-08 190.00 192.20 189.10 189.10 0.0M
2023-09-07 190.00 190.00 190.00 190.00 0.0M
2023-09-06 193.90 193.90 192.70 192.70 0.0M
2023-09-04 189.10 189.10 186.40 186.40 0.0M
2023-09-01 190.00 190.00 187.30 188.00 0.0M
2023-08-31 185.00 192.00 185.00 191.90 0.0M
2023-08-30 182.70 186.50 182.70 186.50 0.0M
2023-08-29 182.30 184.80 182.30 184.80 0.0M
2023-08-28 180.50 180.50 178.30 178.30 0.0M
2023-08-25 171.50 171.50 171.50 171.50 0.0M
2023-08-24 178.90 178.90 174.10 174.10 0.0M
2023-08-23 172.60 172.60 172.60 172.60 0.0M
2023-08-22 168.00 168.00 168.00 168.00 0.0M
2023-08-18 165.00 166.30 162.00 162.00 0.0M
2023-08-17 153.00 153.00 153.00 153.00 0.0M
2023-08-15 163.30 163.30 163.30 163.30 0.0M
2023-08-14 159.10 160.50 159.10 160.50 0.0M
2023-08-10 150.70 153.00 150.70 153.00 0.0M
2023-08-09 153.20 153.20 152.00 152.00 0.0M
2023-08-08 156.70 159.50 152.90 152.90 0.0M
2023-08-07 162.50 162.50 162.50 162.50 0.0M
2023-08-03 156.50 156.50 156.50 156.50 0.0M
2023-08-02 159.20 159.20 154.10 155.90 0.0M
2023-08-01 159.70 159.70 156.70 157.00 0.0M
2023-07-31 161.70 161.70 158.30 159.00 0.0M
2023-07-28 156.70 158.80 154.00 156.80 0.0M
2023-07-27 162.90 166.40 155.50 155.50 0.0M
2023-07-26 164.50 164.50 163.80 163.80 0.0M
2023-07-25 165.50 165.50 165.50 165.50 0.0M
2023-07-24 167.60 167.60 165.90 165.90 0.0M
2023-07-20 165.90 166.00 163.50 165.70 0.0M
2023-07-18 177.60 177.60 176.90 176.90 0.0M
2023-07-17 172.00 176.70 171.80 176.70 0.0M
2023-07-14 175.30 175.40 173.30 173.30 0.0M
2023-07-13 166.20 173.90 166.20 173.90 0.0M
2023-07-12 166.40 166.40 165.50 165.50 0.0M
2023-07-11 163.00 163.00 162.80 162.80 0.0M
2023-07-10 161.60 163.80 161.60 163.80 0.0M
2023-07-07 161.90 161.90 159.50 159.50 0.0M
2023-07-06 163.30 163.30 160.60 161.00 0.0M
2023-07-05 166.90 167.20 162.90 162.90 0.0M
2023-07-04 167.60 167.80 166.90 167.70 0.0M
2023-07-03 166.50 168.00 165.50 166.90 0.0M
2023-06-30 166.80 167.20 165.20 165.20 0.0M
2023-06-29 162.40 163.30 162.40 163.30 0.0M
2023-06-28 165.50 165.50 163.90 163.90 0.0M
2023-06-27 162.20 162.20 162.20 162.20 0.0M
2023-06-26 162.00 162.00 162.00 162.00 0.0M
2023-06-23 161.70 166.90 160.00 160.00 0.0M
2023-06-22 162.70 162.80 160.70 162.50 0.0M
2023-06-21 173.30 173.30 166.10 166.10 0.0M
2023-06-20 167.60 172.70 167.60 171.70 0.0M
2023-06-19 169.80 169.80 169.20 169.20 0.0M
2023-06-15 167.10 167.70 167.10 167.70 0.0M
2023-06-14 174.70 174.70 173.50 173.50 0.0M
2023-06-12 170.60 170.60 170.40 170.40 0.0M
2023-06-09 162.50 162.50 162.50 162.50 0.0M
2023-06-08 161.40 161.40 160.70 160.70 0.0M
2023-06-07 163.00 163.00 159.40 159.40 0.0M
2023-06-06 166.90 166.90 166.90 166.90 0.0M
2023-06-05 175.00 175.00 160.20 162.30 0.0M
2023-06-02 175.20 175.20 175.00 175.00 0.0M
2023-06-01 173.40 173.40 169.90 169.90 0.0M
2023-05-30 170.70 172.70 170.70 172.70 0.0M
2023-05-26 171.40 171.40 168.00 168.00 0.0M
2023-05-25 158.40 167.00 158.40 167.00 0.0M
2023-05-24 160.10 160.10 157.50 157.50 0.0M
2023-05-23 161.70 161.70 159.20 159.30 0.0M
2023-05-22 160.40 160.40 160.40 160.40 0.0M
2023-05-19 153.00 157.60 151.00 155.50 0.0M
2023-05-18 140.70 140.80 140.70 140.80 0.0M
2023-05-17 131.50 131.50 131.50 131.50 0.0M
2023-05-16 131.00 131.00 131.00 131.00 0.0M
2023-05-15 128.40 130.10 128.40 130.10 0.0M
2023-05-12 125.50 125.50 125.50 125.50 0.0M
2023-05-11 125.30 127.20 125.30 127.20 0.0M
2023-05-10 125.70 125.70 125.70 125.70 0.0M
2023-05-08 127.30 127.30 127.30 127.30 0.0M
2023-05-05 134.00 134.00 126.00 127.00 0.0M
2023-05-02 138.50 138.50 138.50 138.50 0.0M
2023-04-28 135.30 135.30 135.30 135.30 0.0M
2023-04-27 134.20 134.20 134.20 134.20 0.0M
2023-04-26 136.40 136.40 136.40 136.40 0.0M
2023-04-24 141.80 141.80 137.00 137.00 0.0M
2023-04-21 141.40 141.40 141.40 141.40 0.0M
2023-04-20 143.80 144.40 143.80 144.40 0.0M
2023-04-18 143.30 143.30 143.30 143.30 0.0M
2023-04-17 145.60 145.60 145.60 145.60 0.0M
2023-04-14 145.00 145.00 144.50 144.50 0.0M
2023-04-13 145.90 145.90 145.90 145.90 0.0M
2023-04-12 142.40 142.40 141.20 141.20 0.0M
2023-04-11 140.00 140.00 140.00 140.00 0.0M
2023-04-06 132.90 132.90 132.90 132.90 0.0M
2023-04-05 140.50 140.50 137.50 137.50 0.0M
2023-04-03 145.30 145.30 145.30 145.30 0.0M
2023-03-31 150.75 150.75 150.75 150.75 0.0M
2023-03-30 144.55 144.55 144.55 144.55 0.0M
2023-03-29 146.45 147.00 145.40 145.40 0.0M
2023-03-28 145.25 145.25 145.25 145.25 0.0M
2023-03-27 142.95 142.95 142.95 142.95 0.0M
2023-03-23 139.35 139.35 139.35 139.35 0.0M
2023-03-22 142.40 142.40 141.00 141.00 0.0M
2023-03-21 137.40 141.00 137.40 141.00 0.0M
2023-03-20 139.00 139.60 139.00 139.60 0.0M
2023-03-17 137.90 138.90 137.80 138.90 0.0M
2023-03-16 143.70 143.70 143.70 143.70 0.0M
2023-03-15 144.00 144.00 144.00 144.00 0.0M
2023-03-14 143.40 143.40 143.40 143.40 0.0M
2023-03-13 143.00 145.75 143.00 145.75 0.0M
2023-03-10 151.00 151.00 145.10 145.10 0.0M
2023-03-08 158.55 158.55 158.55 158.55 0.0M
2023-03-07 159.75 159.75 159.75 159.75 0.0M
2023-03-06 160.40 160.40 160.40 160.40 0.0M
2023-03-02 153.80 153.80 153.80 153.80 0.0M
2023-03-01 156.90 156.90 153.60 153.60 0.0M
2023-02-28 156.95 156.95 156.95 156.95 0.0M
2023-02-27 157.80 157.80 156.25 156.25 0.0M
2023-02-24 157.90 157.90 157.90 157.90 0.0M
2023-02-23 159.20 160.10 157.40 157.40 0.0M
2023-02-22 155.45 155.45 155.45 155.45 0.0M
2023-02-21 162.45 162.45 153.55 153.55 0.0M
2023-02-20 163.45 163.45 160.55 160.55 0.0M
2023-02-17 157.05 159.85 157.05 159.85 0.0M
2023-02-16 153.85 155.25 151.35 151.35 0.0M
2023-02-15 150.60 150.70 150.60 150.70 0.0M
2023-02-14 153.00 153.90 153.00 153.90 0.0M
2023-02-13 153.30 154.95 153.00 154.95 0.0M
2023-02-10 153.50 153.50 150.80 150.80 0.0M
2023-02-09 157.55 157.55 157.55 157.55 0.0M
2023-02-08 162.35 162.35 160.25 160.25 0.0M
2023-02-07 159.80 159.80 155.40 155.40 0.0M
2023-02-06 157.35 157.35 156.75 156.75 0.0M
2023-02-03 159.80 164.95 156.65 156.65 0.0M
2023-02-02 154.70 156.75 154.70 156.75 0.0M
2023-02-01 149.90 150.00 149.90 150.00 0.0M
2023-01-30 151.75 151.75 147.35 147.35 0.0M
2023-01-27 145.95 147.55 145.95 147.55 0.0M
2023-01-26 142.60 146.30 142.60 146.30 0.0M
2023-01-25 144.85 144.85 140.30 140.30 0.0M
2023-01-24 155.30 157.50 155.30 157.50 0.0M
2023-01-23 149.10 151.60 149.10 151.25 0.0M
2023-01-20 146.15 146.15 143.30 144.50 0.0M
2023-01-19 152.95 152.95 145.00 145.00 0.0M
2023-01-18 160.00 161.30 160.00 161.30 0.0M
2023-01-17 159.05 159.05 159.05 159.05 0.0M
2023-01-13 155.60 156.05 155.60 156.05 0.0M
2023-01-12 159.15 159.15 159.15 159.15 0.0M
2023-01-11 155.55 155.55 155.55 155.55 0.0M
2023-01-09 150.00 150.00 150.00 150.00 0.0M
2023-01-06 151.95 151.95 151.95 151.95 0.0M
2023-01-05 158.80 158.80 148.50 148.50 0.0M
2023-01-04 161.00 161.00 161.00 161.00 0.0M
2023-01-03 160.70 160.70 160.45 160.45 0.0M
2023-01-02 158.95 158.95 158.95 158.95 0.0M