Globant SA GLOB
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$34,70+0,76 (+2,24 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $34,70 | +2,24 % | $34,04 | $35,40 | $34,01 | 843,30K |
| 2026-09-29 | $33,94 | +0,44 % | $33,60 | $34,12 | $33,00 | 684,10K |
| 2026-09-28 | $33,79 | -2,06 % | $33,80 | $34,27 | $33,17 | 750,30K |
| 2026-09-25 | $34,50 | -0,95 % | $34,60 | $35,23 | $34,14 | 486,10K |
| 2026-09-24 | $34,83 | +1,10 % | $34,79 | $35,05 | $33,26 | 906,00K |
| 2026-09-23 | $34,45 | -1,60 % | $35,06 | $35,68 | $34,45 | 691,20K |
| 2026-09-22 | $35,01 | -2,32 % | $36,55 | $36,76 | $34,69 | 835,30K |
| 2026-09-21 | $35,84 | +0,70 % | $36,26 | $37,37 | $35,66 | 688,20K |
| 2026-09-18 | $35,59 | -5,67 % | $37,72 | $37,73 | $35,50 | 2,16M |
| 2026-09-17 | $37,73 | -1,67 % | $38,40 | $38,74 | $37,37 | 959,70K |
| 2026-09-16 | $38,37 | -4,31 % | $39,31 | $39,71 | $38,34 | 885,00K |
| 2026-09-15 | $40,10 | -0,96 % | $39,60 | $41,19 | $39,49 | 885,60K |
| 2026-09-14 | $40,49 | +7,26 % | $39,30 | $40,98 | $38,97 | 1,14M |
| 2026-09-11 | $37,75 | +2,86 % | $36,70 | $37,93 | $36,45 | 1,47M |
| 2026-09-10 | $36,70 | +1,55 % | $36,21 | $37,07 | $35,90 | 804,10K |
| 2026-09-09 | $36,14 | -2,64 % | $37,13 | $37,22 | $35,84 | 948,50K |
| 2026-09-08 | $37,12 | -5,14 % | $38,12 | $38,12 | $36,23 | 1,47M |
| 2026-09-04 | $39,13 | -3,02 % | $39,81 | $39,81 | $38,34 | 1,02M |
| 2026-09-03 | $40,35 | +3,78 % | $39,92 | $40,91 | $39,23 | 783,20K |
| 2026-09-02 | $38,88 | -2,02 % | $39,38 | $40,45 | $38,85 | 906,10K |
| 2026-09-01 | $39,68 | -2,53 % | $40,02 | $40,72 | $39,24 | 920,90K |
| 2026-08-31 | $40,71 | +0,47 % | $40,18 | $41,31 | $39,84 | 1,23M |
| 2026-08-28 | $40,52 | +0,87 % | $40,26 | $41,49 | $40,20 | 914,00K |
| 2026-08-27 | $40,17 | +3,56 % | $39,52 | $40,71 | $38,87 | 922,80K |
| 2026-08-26 | $38,79 | -3,22 % | $39,26 | $40,16 | $38,37 | 857,60K |
| 2026-08-25 | $40,08 | +1,26 % | $38,88 | $40,19 | $38,60 | 929,60K |
| 2026-08-24 | $39,58 | -0,10 % | $39,58 | $40,34 | $39,00 | 782,60K |
| 2026-08-21 | $39,62 | -0,03 % | $39,04 | $41,06 | $38,82 | 1,10M |
| 2026-08-20 | $39,63 | +0,28 % | $39,37 | $40,58 | $38,65 | 1,46M |
| 2026-08-19 | $39,52 | +5,92 % | $37,61 | $40,79 | $37,61 | 2,05M |
| 2026-08-18 | $37,31 | +2,90 % | $36,98 | $37,36 | $36,13 | 2,38M |
| 2026-08-17 | $36,26 | -3,00 % | $37,18 | $37,81 | $36,14 | 3,14M |
| 2026-08-14 | $37,38 | -8,81 % | $38,21 | $39,29 | $35,51 | 6,22M |
| 2026-08-13 | $40,99 | +5,81 % | $39,03 | $41,65 | $38,27 | 4,02M |
| 2026-08-12 | $38,74 | -0,62 % | $38,03 | $38,75 | $36,77 | 1,93M |
| 2026-08-11 | $38,98 | +1,12 % | $38,03 | $39,88 | $37,36 | 1,89M |
| 2026-08-10 | $38,55 | +3,07 % | $37,00 | $39,09 | $36,83 | 1,45M |
| 2026-08-07 | $37,40 | +0,40 % | $36,69 | $38,03 | $36,63 | 805,80K |
| 2026-08-06 | $37,25 | -2,94 % | $36,65 | $37,36 | $34,79 | 2,02M |
| 2026-08-05 | $38,38 | +0,66 % | $38,12 | $38,56 | $37,17 | 1,20M |
| 2026-08-04 | $38,13 | +2,67 % | $36,48 | $38,30 | $36,36 | 1,02M |
| 2026-08-03 | $37,14 | +1,48 % | $37,67 | $38,42 | $36,76 | 1,00M |
| 2026-07-31 | $36,60 | +0,58 % | $34,51 | $36,84 | $34,01 | 2,74M |
| 2026-07-30 | $36,39 | -4,61 % | $36,71 | $37,40 | $35,28 | 1,63M |
| 2026-07-29 | $38,15 | +8,66 % | $35,16 | $38,97 | $34,31 | 2,25M |
| 2026-07-28 | $35,11 | +7,57 % | $33,17 | $36,01 | $33,17 | 3,11M |
| 2026-07-27 | $32,64 | +4,28 % | $32,26 | $33,54 | $32,06 | 1,13M |
| 2026-07-24 | $31,30 | +2,25 % | $31,00 | $32,00 | $30,78 | 2,04M |
| 2026-07-23 | $30,61 | -0,20 % | $30,10 | $30,69 | $29,26 | 1,48M |
| 2026-07-22 | $30,67 | -4,45 % | $32,70 | $32,85 | $30,50 | 1,71M |
| 2026-07-21 | $32,10 | -0,59 % | $31,34 | $32,76 | $31,29 | 1,07M |
| 2026-07-20 | $32,29 | +0,19 % | $31,71 | $32,94 | $31,25 | 1,03M |
| 2026-07-17 | $32,23 | +0,09 % | $32,07 | $32,85 | $31,72 | 1,16M |
| 2026-07-16 | $32,20 | +0,69 % | $32,10 | $33,59 | $31,48 | 1,53M |
| 2026-07-15 | $31,98 | +3,43 % | $31,43 | $32,60 | $31,20 | 2,12M |
| 2026-07-14 | $30,92 | -3,74 % | $30,34 | $32,20 | $30,00 | 1,61M |
| 2026-07-13 | $32,12 | +7,21 % | $30,65 | $32,37 | $30,54 | 1,65M |
| 2026-07-10 | $29,96 | -4,25 % | $31,69 | $32,19 | $29,81 | 1,38M |
| 2026-07-09 | $31,29 | +4,65 % | $28,81 | $31,48 | $28,39 | 1,81M |
| 2026-07-08 | $29,90 | -5,53 % | $30,60 | $31,28 | $29,65 | 2,93M |
| 2026-07-07 | $31,65 | +2,26 % | $32,33 | $32,99 | $31,22 | 2,04M |
| 2026-07-06 | $30,95 | -4,80 % | $32,57 | $32,64 | $30,67 | 3,24M |
| 2026-07-02 | $32,51 | +3,57 % | $31,79 | $33,19 | $31,79 | 2,14M |
| 2026-07-01 | $31,39 | +8,47 % | $29,77 | $31,92 | $29,77 | 3,20M |
| 2026-06-30 | $28,94 | -3,79 % | $29,14 | $29,50 | $28,02 | 2,34M |
| 2026-06-29 | $30,08 | +0,17 % | $30,86 | $31,24 | $29,86 | 2,38M |
| 2026-06-26 | $30,03 | +8,29 % | $27,73 | $30,15 | $27,73 | 9,06M |
| 2026-06-25 | $27,73 | -4,77 % | $29,28 | $29,28 | $27,56 | 2,26M |
| 2026-06-24 | $29,12 | -0,55 % | $29,32 | $29,98 | $28,90 | 2,38M |
| 2026-06-23 | $29,28 | -2,30 % | $30,66 | $30,99 | $28,94 | 2,16M |
| 2026-06-22 | $29,97 | -2,50 % | $30,41 | $31,37 | $28,85 | 1,62M |
| 2026-06-18 | $30,74 | -11,18 % | $31,72 | $32,74 | $30,28 | 3,35M |
| 2026-06-17 | $34,61 | -5,51 % | $36,50 | $37,88 | $34,30 | 2,21M |
| 2026-06-16 | $36,63 | -0,65 % | $36,62 | $37,79 | $36,49 | 1,18M |
| 2026-06-15 | $36,87 | -1,65 % | $37,40 | $38,87 | $36,82 | 1,04M |
| 2026-06-12 | $37,49 | +2,94 % | $36,41 | $38,03 | $35,50 | 1,10M |
| 2026-06-11 | $36,42 | -1,17 % | $36,51 | $37,28 | $34,85 | 1,14M |
| 2026-06-10 | $36,85 | -1,65 % | $36,83 | $38,01 | $35,90 | 1,15M |
| 2026-06-09 | $37,47 | -1,83 % | $37,80 | $38,87 | $36,26 | 1,27M |
| 2026-06-08 | $38,17 | -0,34 % | $38,37 | $39,04 | $37,73 | 1,27M |
| 2026-06-05 | $38,30 | -3,23 % | $40,35 | $41,04 | $37,69 | 1,32M |
| 2026-06-04 | $39,58 | -0,23 % | $41,50 | $41,85 | $38,93 | 1,41M |
| 2026-06-03 | $39,67 | -6,17 % | $41,48 | $41,49 | $38,96 | 2,09M |
| 2026-06-02 | $42,28 | -4,86 % | $42,87 | $43,62 | $41,96 | 2,24M |
| 2026-06-01 | $44,44 | +10,11 % | $41,58 | $44,64 | $40,80 | 2,53M |
| 2026-05-29 | $40,36 | +1,08 % | $39,81 | $41,11 | $38,92 | 1,88M |
| 2026-05-28 | $39,93 | +2,86 % | $38,63 | $40,16 | $38,38 | 1,54M |
| 2026-05-27 | $38,82 | +1,04 % | $38,33 | $39,93 | $38,30 | 1,19M |
| 2026-05-26 | $38,42 | -4,26 % | $39,76 | $39,83 | $38,00 | 1,49M |
| 2026-05-22 | $40,13 | -1,23 % | $40,80 | $42,01 | $39,10 | 1,20M |