Glarner Kantonalbank GLKBN
SIX · İsviçre · Finans
CHF 25,500,00 (%0,00)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 25,60 | -%0,78 | CHF 25,60 | CHF 25,60 | CHF 25,30 | 2,85K |
| 2026-09-30 | CHF 25,80 | %0,00 | CHF 26,00 | CHF 26,00 | CHF 25,80 | 1,61K |
| 2026-09-29 | CHF 25,80 | -%1,53 | CHF 26,20 | CHF 26,20 | CHF 25,70 | 1,89K |
| 2026-09-28 | CHF 26,20 | -%0,76 | CHF 26,40 | CHF 26,70 | CHF 26,00 | 6,05K |
| 2026-09-25 | CHF 26,40 | +%2,33 | CHF 25,80 | CHF 26,60 | CHF 25,70 | 24,71K |
| 2026-09-24 | CHF 25,80 | +%0,78 | CHF 25,50 | CHF 25,80 | CHF 25,40 | 4,87K |
| 2026-09-23 | CHF 25,60 | +%0,39 | CHF 25,50 | CHF 25,80 | CHF 25,50 | 2,81K |
| 2026-09-22 | CHF 25,50 | %0,00 | CHF 25,50 | CHF 25,70 | CHF 25,40 | 4,69K |
| 2026-09-21 | CHF 25,50 | -%1,54 | CHF 25,60 | CHF 25,80 | CHF 25,50 | 5,59K |
| 2026-09-18 | CHF 25,90 | +%0,78 | CHF 25,70 | CHF 25,90 | CHF 25,60 | 9,58K |
| 2026-09-17 | CHF 25,70 | +%0,39 | CHF 25,70 | CHF 25,80 | CHF 25,60 | 1,13K |
| 2026-09-16 | CHF 25,60 | -%0,39 | CHF 25,80 | CHF 25,80 | CHF 25,60 | 3,06K |
| 2026-09-15 | CHF 25,70 | +%0,39 | CHF 25,50 | CHF 25,80 | CHF 25,50 | 4,15K |
| 2026-09-14 | CHF 25,60 | -%1,16 | CHF 25,80 | CHF 25,80 | CHF 25,60 | 4,84K |
| 2026-09-11 | CHF 25,90 | +%1,17 | CHF 25,70 | CHF 26,00 | CHF 25,60 | 7,06K |
| 2026-09-10 | CHF 25,60 | -%0,39 | CHF 25,60 | CHF 25,80 | CHF 25,60 | 1,99K |
| 2026-09-09 | CHF 25,70 | %0,00 | CHF 25,90 | CHF 25,90 | CHF 25,60 | 6,12K |
| 2026-09-08 | CHF 25,70 | %0,00 | CHF 25,60 | CHF 25,90 | CHF 25,50 | 6,26K |
| 2026-09-07 | CHF 25,70 | +%0,39 | CHF 25,60 | CHF 25,80 | CHF 25,50 | 4,52K |
| 2026-09-04 | CHF 25,60 | %0,00 | CHF 25,60 | CHF 25,80 | CHF 25,50 | 4,51K |
| 2026-09-03 | CHF 25,60 | +%0,39 | CHF 25,60 | CHF 25,80 | CHF 25,60 | 3,49K |
| 2026-09-02 | CHF 25,50 | %0,00 | CHF 25,50 | CHF 25,70 | CHF 25,50 | 3,77K |
| 2026-09-01 | CHF 25,50 | -%0,78 | CHF 25,70 | CHF 25,90 | CHF 25,50 | 2,97K |
| 2026-08-31 | CHF 25,70 | -%0,39 | CHF 25,80 | CHF 25,80 | CHF 25,70 | 507 |
| 2026-08-28 | CHF 25,80 | +%0,39 | CHF 25,70 | CHF 25,90 | CHF 25,60 | 4,38K |
| 2026-08-27 | CHF 25,70 | +%0,78 | CHF 25,50 | CHF 25,70 | CHF 25,40 | 6,11K |
| 2026-08-26 | CHF 25,50 | -%0,39 | CHF 25,40 | CHF 25,60 | CHF 25,30 | 8,37K |
| 2026-08-25 | CHF 25,60 | +%1,19 | CHF 25,10 | CHF 25,60 | CHF 25,00 | 12,02K |
| 2026-08-24 | CHF 25,30 | +%0,40 | CHF 25,20 | CHF 25,40 | CHF 25,10 | 4,35K |
| 2026-08-21 | CHF 25,20 | -%0,79 | CHF 25,40 | CHF 25,40 | CHF 25,00 | 5,87K |
| 2026-08-20 | CHF 25,40 | +%0,79 | CHF 25,20 | CHF 25,40 | CHF 25,20 | 4,49K |
| 2026-08-19 | CHF 25,20 | -%0,40 | CHF 25,40 | CHF 25,50 | CHF 25,20 | 3,43K |
| 2026-08-18 | CHF 25,30 | %0,00 | CHF 25,30 | CHF 25,40 | CHF 25,20 | 3,49K |
| 2026-08-17 | CHF 25,30 | -%0,39 | CHF 25,40 | CHF 25,40 | CHF 25,10 | 3,55K |
| 2026-08-14 | CHF 25,40 | +%0,79 | CHF 25,20 | CHF 25,40 | CHF 25,10 | 4,68K |
| 2026-08-13 | CHF 25,20 | +%0,80 | CHF 25,10 | CHF 25,30 | CHF 25,00 | 4,33K |
| 2026-08-12 | CHF 25,00 | -%1,19 | CHF 25,30 | CHF 25,30 | CHF 25,00 | 8,48K |
| 2026-08-11 | CHF 25,30 | +%0,80 | CHF 25,40 | CHF 25,40 | CHF 25,00 | 4,80K |
| 2026-08-10 | CHF 25,10 | %0,00 | CHF 25,20 | CHF 25,20 | CHF 25,00 | 3,72K |
| 2026-08-07 | CHF 25,10 | %0,00 | CHF 25,10 | CHF 25,20 | CHF 25,00 | 577 |
| 2026-08-06 | CHF 25,10 | %0,00 | CHF 25,00 | CHF 25,20 | CHF 25,00 | 1,28K |
| 2026-08-05 | CHF 25,10 | -%0,40 | CHF 25,20 | CHF 25,30 | CHF 25,00 | 2,03K |
| 2026-08-04 | CHF 25,20 | %0,00 | CHF 25,20 | CHF 25,40 | CHF 25,20 | 3,90K |
| 2026-08-03 | CHF 25,20 | %0,00 | CHF 25,30 | CHF 25,30 | CHF 25,10 | 4,00K |
| 2026-07-31 | CHF 25,20 | -%0,40 | CHF 25,10 | CHF 25,40 | CHF 25,00 | 4,80K |
| 2026-07-30 | CHF 25,30 | +%0,40 | CHF 25,10 | CHF 25,30 | CHF 25,10 | 953 |
| 2026-07-29 | CHF 25,20 | -%0,79 | CHF 25,20 | CHF 25,60 | CHF 25,00 | 12,62K |
| 2026-07-28 | CHF 25,40 | +%0,40 | CHF 25,30 | CHF 25,40 | CHF 25,20 | 4,12K |
| 2026-07-27 | CHF 25,30 | %0,00 | CHF 25,20 | CHF 25,70 | CHF 25,10 | 10,87K |
| 2026-07-24 | CHF 25,30 | +%2,85 | CHF 24,60 | CHF 25,70 | CHF 24,60 | 14,82K |
| 2026-07-23 | CHF 24,60 | -%1,60 | CHF 25,00 | CHF 25,00 | CHF 24,60 | 3,13K |
| 2026-07-22 | CHF 25,00 | -%0,40 | CHF 25,10 | CHF 25,40 | CHF 25,00 | 5,05K |
| 2026-07-21 | CHF 25,10 | %0,00 | CHF 25,00 | CHF 25,20 | CHF 25,00 | 4,14K |
| 2026-07-20 | CHF 25,10 | +%2,03 | CHF 24,50 | CHF 25,20 | CHF 24,50 | 12,68K |
| 2026-07-17 | CHF 24,60 | %0,00 | CHF 24,50 | CHF 24,70 | CHF 24,50 | 3,48K |
| 2026-07-16 | CHF 24,60 | +%2,93 | CHF 23,80 | CHF 24,80 | CHF 23,80 | 17,61K |
| 2026-07-15 | CHF 23,90 | %0,00 | CHF 23,90 | CHF 24,00 | CHF 23,70 | 2,83K |
| 2026-07-14 | CHF 23,90 | %0,00 | CHF 23,90 | CHF 24,00 | CHF 23,60 | 2,62K |
| 2026-07-13 | CHF 23,90 | -%0,42 | CHF 23,90 | CHF 24,00 | CHF 23,70 | 2,38K |
| 2026-07-10 | CHF 24,00 | +%1,69 | CHF 23,50 | CHF 24,00 | CHF 23,50 | 5,12K |
| 2026-07-09 | CHF 23,60 | -%0,42 | CHF 23,70 | CHF 23,80 | CHF 23,50 | 1,71K |
| 2026-07-08 | CHF 23,70 | -%1,25 | CHF 23,90 | CHF 24,00 | CHF 23,70 | 2,17K |
| 2026-07-07 | CHF 24,00 | %0,00 | CHF 23,80 | CHF 24,40 | CHF 23,80 | 7,72K |
| 2026-07-06 | CHF 24,00 | %0,00 | CHF 23,90 | CHF 24,00 | CHF 23,80 | 4,54K |
| 2026-07-03 | CHF 24,00 | %0,00 | CHF 24,00 | CHF 24,00 | CHF 24,00 | 322 |
| 2026-07-02 | CHF 24,00 | +%1,69 | CHF 23,60 | CHF 24,00 | CHF 23,60 | 5,73K |
| 2026-07-01 | CHF 23,60 | -%0,42 | CHF 23,60 | CHF 23,60 | CHF 23,40 | 2,75K |
| 2026-06-30 | CHF 23,70 | -%0,42 | CHF 23,90 | CHF 23,90 | CHF 23,60 | 3,73K |
| 2026-06-29 | CHF 23,80 | +%0,85 | CHF 23,60 | CHF 23,80 | CHF 23,60 | 752 |
| 2026-06-26 | CHF 23,60 | +%0,43 | CHF 23,50 | CHF 23,60 | CHF 23,30 | 5,78K |
| 2026-06-25 | CHF 23,50 | -%0,42 | CHF 23,60 | CHF 23,70 | CHF 23,50 | 1,72K |
| 2026-06-24 | CHF 23,60 | -%1,26 | CHF 23,70 | CHF 23,90 | CHF 23,50 | 8,31K |
| 2026-06-23 | CHF 23,90 | %0,00 | CHF 23,70 | CHF 23,90 | CHF 23,60 | 1,18K |
| 2026-06-22 | CHF 23,90 | -%0,42 | CHF 24,10 | CHF 24,10 | CHF 23,80 | 3,66K |
| 2026-06-19 | CHF 24,00 | +%1,69 | CHF 23,70 | CHF 24,10 | CHF 23,50 | 9,48K |
| 2026-06-18 | CHF 23,60 | -%0,42 | CHF 23,60 | CHF 24,00 | CHF 23,50 | 5,31K |
| 2026-06-17 | CHF 23,70 | %0,00 | CHF 23,80 | CHF 23,80 | CHF 23,50 | 2,84K |
| 2026-06-16 | CHF 23,70 | -%0,84 | CHF 24,00 | CHF 24,00 | CHF 23,70 | 3,40K |
| 2026-06-15 | CHF 23,90 | +%0,42 | CHF 23,90 | CHF 24,10 | CHF 23,60 | 10,06K |
| 2026-06-12 | CHF 23,80 | %0,00 | CHF 24,00 | CHF 24,10 | CHF 23,80 | 5,20K |
| 2026-06-11 | CHF 23,80 | +%0,85 | CHF 23,50 | CHF 24,00 | CHF 23,50 | 13,35K |
| 2026-06-10 | CHF 23,60 | +%0,43 | CHF 23,60 | CHF 23,80 | CHF 23,40 | 7,81K |
| 2026-06-09 | CHF 23,50 | +%0,43 | CHF 23,50 | CHF 23,60 | CHF 23,40 | 2,91K |
| 2026-06-08 | CHF 23,40 | %0,00 | CHF 23,50 | CHF 23,50 | CHF 23,10 | 8,88K |
| 2026-06-05 | CHF 23,40 | +%0,43 | CHF 23,40 | CHF 23,50 | CHF 23,30 | 1,46K |
| 2026-06-04 | CHF 23,30 | +%0,43 | CHF 23,30 | CHF 23,30 | CHF 23,00 | 3,41K |
| 2026-06-03 | CHF 23,20 | -%0,43 | CHF 23,40 | CHF 23,60 | CHF 23,10 | 7,23K |
| 2026-06-02 | CHF 23,30 | %0,00 | CHF 23,40 | CHF 23,50 | CHF 23,30 | 5,10K |
| 2026-06-01 | CHF 23,30 | -%0,85 | CHF 23,50 | CHF 23,50 | CHF 23,30 | 11,17K |
| 2026-05-29 | CHF 23,50 | +%1,29 | CHF 23,30 | CHF 23,60 | CHF 23,30 | 4,60K |