18,200€
1,11%
Echtzeit-Aktienkurs Galaxy Digital Inc.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,10 | 18,20 | 17,90 | 18,00 | -1,10% | 1.295,00 |
| 13.02.2026 | 17,10 | 18,20 | 16,80 | 18,20 | 6,43% | 3.191,00 |
| 12.02.2026 | 17,30 | 17,40 | 17,00 | 17,10 | 0,00% | 4.647,00 |
| 11.02.2026 | 17,80 | 18,00 | 16,90 | 17,10 | -4,47% | 6.201,00 |
| 10.02.2026 | 17,70 | 18,10 | 17,40 | 17,90 | 0,00% | 19.314,00 |
| 09.02.2026 | 16,90 | 18,10 | 16,60 | 17,90 | 6,55% | 25.644,00 |
| 06.02.2026 | 15,10 | 16,90 | 14,60 | 16,80 | 16,67% | 29.101,00 |
| 05.02.2026 | 16,90 | 17,00 | 14,10 | 14,40 | -16,28% | 19.774,00 |
| 04.02.2026 | 18,50 | 19,00 | 16,80 | 17,20 | -8,02% | 15.764,00 |
| 03.02.2026 | 22,20 | 23,00 | 17,70 | 18,70 | -16,52% | 31.662,00 |
| 02.02.2026 | 22,40 | 23,20 | 21,60 | 22,40 | -5,88% | 8.574,00 |
| 30.01.2026 | 24,20 | 25,00 | 23,00 | 23,80 | -5,56% | 8.359,00 |
| 29.01.2026 | 26,40 | 26,80 | 24,60 | 25,20 | -5,97% | 6.372,00 |
| 28.01.2026 | 28,00 | 28,40 | 26,20 | 26,80 | -1,47% | 4.987,00 |
| 27.01.2026 | 26,40 | 27,80 | 26,20 | 27,20 | 4,62% | 2.822,00 |
| 26.01.2026 | 26,80 | 27,40 | 25,80 | 26,00 | -3,70% | 5.137,00 |
| 23.01.2026 | 25,80 | 27,60 | 25,40 | 27,00 | 2,27% | 4.688,00 |
| 22.01.2026 | 28,00 | 28,40 | 25,80 | 26,40 | -4,35% | 4.310,00 |
| 21.01.2026 | 27,40 | 28,40 | 26,40 | 27,60 | 0,73% | 2.859,00 |
| 20.01.2026 | 27,80 | 28,60 | 26,20 | 27,40 | -3,52% | 13.476,00 |
| 19.01.2026 | 29,20 | 29,20 | 27,00 | 28,40 | -2,74% | 24.252,00 |
| 16.01.2026 | 28,00 | 30,00 | 27,20 | 29,20 | 5,80% | 16.089,00 |
| 15.01.2026 | 23,80 | 28,40 | 23,80 | 27,60 | 14,05% | 22.520,00 |
| 14.01.2026 | 23,40 | 24,20 | 23,00 | 24,20 | 5,22% | 4.914,00 |
| 13.01.2026 | 21,80 | 23,00 | 21,60 | 23,00 | 5,50% | 2.517,00 |
| 12.01.2026 | 21,60 | 22,00 | 20,80 | 21,80 | 0,93% | 4.096,00 |
| 09.01.2026 | 22,00 | 22,40 | 21,20 | 21,60 | 0,00% | 6.116,00 |
| 08.01.2026 | 22,00 | 22,40 | 21,40 | 21,60 | -0,92% | 7.724,00 |
| 07.01.2026 | 22,60 | 22,60 | 21,80 | 21,80 | -2,68% | 5.514,00 |
| 06.01.2026 | 22,60 | 22,80 | 21,60 | 22,40 | 0,00% | 8.165,00 |
| 05.01.2026 | 22,00 | 23,00 | 21,80 | 22,40 | 6,67% | 14.523,00 |
| 02.01.2026 | 19,00 | 21,20 | 18,70 | 21,00 | 6,60% | 8.073,00 |
| 30.12.2025 | 19,70 | 20,00 | 19,50 | 19,70 | 0,51% | 2.872,00 |
| 29.12.2025 | 20,00 | 20,60 | 19,30 | 19,60 | -5,77% | 9.446,00 |
| 23.12.2025 | 20,60 | 21,00 | 20,40 | 20,80 | 0,00% | 6.482,00 |
| 22.12.2025 | 21,00 | 21,60 | 20,40 | 20,80 | 0,97% | 17.794,00 |
| 19.12.2025 | 19,30 | 20,60 | 19,30 | 20,60 | 7,85% | 15.938,00 |
| 18.12.2025 | 19,30 | 20,20 | 19,00 | 19,10 | -2,55% | 26.254,00 |
| 17.12.2025 | 20,80 | 21,40 | 19,30 | 19,60 | -3,92% | 15.893,00 |
| 16.12.2025 | 20,80 | 21,40 | 20,40 | 20,40 | -3,77% | 9.142,00 |
| 15.12.2025 | 23,20 | 23,20 | 20,80 | 21,20 | -7,83% | 42.525,00 |
| 12.12.2025 | 25,60 | 25,60 | 23,00 | 23,00 | -10,16% | 8.818,00 |
| 11.12.2025 | 24,80 | 25,60 | 24,00 | 25,60 | 1,59% | 9.557,00 |
| 10.12.2025 | 25,40 | 25,80 | 24,60 | 25,20 | -0,79% | 10.764,00 |
| 09.12.2025 | 22,80 | 25,60 | 22,40 | 25,40 | 13,39% | 24.580,00 |
| 08.12.2025 | 22,40 | 22,60 | 21,80 | 22,40 | 1,82% | 2.440,00 |
| 05.12.2025 | 23,40 | 24,00 | 22,00 | 22,00 | -7,56% | 11.266,00 |
| 04.12.2025 | 23,40 | 24,40 | 23,00 | 23,80 | 3,48% | 5.386,00 |
| 03.12.2025 | 22,00 | 23,20 | 21,60 | 23,00 | 4,55% | 5.923,00 |
| 02.12.2025 | 21,60 | 22,40 | 21,60 | 22,00 | 2,80% | 5.622,00 |
| 01.12.2025 | 22,20 | 22,40 | 20,60 | 21,40 | -6,14% | 14.895,00 |
| 28.11.2025 | 23,00 | 23,40 | 22,80 | 22,80 | -0,87% | 13.251,00 |
| 27.11.2025 | 23,00 | 23,60 | 22,60 | 23,00 | 2,68% | 39.541,00 |
| 26.11.2025 | 22,20 | 23,00 | 22,00 | 22,40 | 0,90% | 17.748,00 |
| 25.11.2025 | 21,60 | 22,20 | 20,40 | 22,20 | 2,78% | 7.727,00 |
| 24.11.2025 | 20,80 | 21,60 | 20,60 | 21,60 | 6,93% | 7.391,00 |
| 21.11.2025 | 20,60 | 20,80 | 19,10 | 20,20 | -2,88% | 25.394,00 |
| 20.11.2025 | 23,60 | 24,20 | 20,80 | 20,80 | -7,14% | 24.478,00 |
| 19.11.2025 | 22,00 | 22,40 | 21,80 | 22,40 | -1,75% | 6.625,00 |
| 18.11.2025 | 21,20 | 22,80 | 21,00 | 22,80 | 5,56% | 7.954,00 |
| 17.11.2025 | 23,20 | 23,40 | 20,60 | 21,60 | -4,42% | 19.595,00 |
| 14.11.2025 | 23,00 | 24,20 | 21,20 | 22,60 | -3,42% | 63.518,00 |
| 13.11.2025 | 27,20 | 27,80 | 23,20 | 23,40 | -13,33% | 18.568,00 |
| 12.11.2025 | 26,80 | 27,20 | 26,00 | 27,00 | 2,27% | 9.000,00 |
| 11.11.2025 | 27,40 | 27,80 | 26,20 | 26,40 | -2,94% | 7.247,00 |
| 10.11.2025 | 28,80 | 28,80 | 27,00 | 27,20 | -0,73% | 9.993,00 |
| 07.11.2025 | 26,60 | 27,40 | 24,80 | 27,40 | 4,58% | 16.858,00 |
| 06.11.2025 | 27,60 | 28,40 | 25,60 | 26,20 | -4,38% | 17.199,00 |
| 05.11.2025 | 27,00 | 28,20 | 26,60 | 27,40 | -0,72% | 15.695,00 |
| 04.11.2025 | 29,20 | 30,00 | 27,20 | 27,60 | -8,00% | 24.740,00 |
| 03.11.2025 | 30,60 | 32,20 | 29,80 | 30,00 | -2,60% | 26.987,00 |
| 31.10.2025 | 30,20 | 30,80 | 29,80 | 30,80 | 0,00% | 19.437,00 |
| 30.10.2025 | 31,40 | 31,60 | 29,20 | 30,80 | -1,91% | 48.312,00 |
| 29.10.2025 | 32,40 | 32,60 | 30,60 | 31,40 | -3,68% | 3.677,00 |
| 28.10.2025 | 32,00 | 32,80 | 31,40 | 32,60 | 1,88% | 24.009,00 |
| 27.10.2025 | 36,00 | 36,20 | 31,40 | 32,00 | -6,43% | 28.950,00 |
| 24.10.2025 | 34,60 | 35,60 | 33,80 | 34,20 | 1,79% | 13.832,00 |
| 23.10.2025 | 31,80 | 34,00 | 31,60 | 33,60 | 5,00% | 9.479,00 |
| 22.10.2025 | 35,60 | 36,00 | 31,00 | 32,00 | -12,09% | 46.141,00 |
| 21.10.2025 | 34,40 | 39,40 | 34,40 | 36,40 | 6,43% | 102.999,00 |
| 20.10.2025 | 33,20 | 35,60 | 33,20 | 34,20 | 5,56% | 52.501,00 |
| 17.10.2025 | 33,00 | 33,20 | 30,80 | 32,40 | -4,71% | 35.041,00 |
| 16.10.2025 | 36,20 | 37,00 | 33,80 | 34,00 | -5,56% | 38.061,00 |
| 15.10.2025 | 35,60 | 36,80 | 34,60 | 36,00 | 0,56% | 42.261,00 |
| 14.10.2025 | 35,00 | 36,60 | 32,20 | 35,80 | 0,00% | 15.259,00 |
| 13.10.2025 | 34,40 | 35,80 | 33,60 | 35,80 | 5,92% | 72.343,00 |
| 10.10.2025 | 36,80 | 38,40 | 33,60 | 33,80 | -7,65% | 87.428,00 |
| 09.10.2025 | 35,80 | 37,00 | 34,20 | 36,60 | 2,23% | 45.205,00 |
| 08.10.2025 | 34,60 | 35,80 | 33,80 | 35,80 | 5,29% | 28.994,00 |
| 07.10.2025 | 33,80 | 36,20 | 32,80 | 34,00 | 3,03% | 36.947,00 |
| 06.10.2025 | 31,20 | 34,80 | 31,20 | 33,00 | 8,55% | 24.305,00 |
| 03.10.2025 | 31,60 | 32,00 | 30,40 | 30,40 | -3,80% | 39.209,00 |
| 02.10.2025 | 31,20 | 31,80 | 30,00 | 31,60 | 4,64% | 30.622,00 |
| 01.10.2025 | 28,80 | 31,00 | 28,80 | 30,20 | 4,14% | 25.998,00 |
| 30.09.2025 | 29,60 | 30,20 | 28,60 | 29,00 | -1,36% | 10.525,00 |
| 29.09.2025 | 26,80 | 29,40 | 26,60 | 29,40 | 10,53% | 10.372,00 |
| 26.09.2025 | 27,60 | 27,80 | 25,60 | 26,60 | -3,62% | 9.146,00 |
| 25.09.2025 | 29,20 | 29,60 | 26,80 | 27,60 | -5,48% | 37.697,00 |
| 24.09.2025 | 28,20 | 30,40 | 28,20 | 29,20 | 5,04% | 10.134,00 |
| 23.09.2025 | 28,80 | 30,00 | 27,80 | 27,80 | -2,80% | 28.628,00 |