19,650€
0,26%
Echtzeit-Aktienkurs Galaxy Digital Inc.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 28,20 | 28,60 | 26,00 | 28,60 | 2,14% | 36.746,00 |
| 19.09.2025 | 28,20 | 28,40 | 27,20 | 28,00 | -0,71% | 9.605,00 |
| 18.09.2025 | 28,60 | 29,00 | 27,80 | 28,20 | 0,00% | 19.306,00 |
| 17.09.2025 | 26,80 | 28,40 | 26,00 | 28,20 | 5,22% | 16.896,00 |
| 16.09.2025 | 26,00 | 26,80 | 25,00 | 26,80 | 2,29% | 11.240,00 |
| 15.09.2025 | 25,40 | 26,20 | 25,00 | 26,20 | 3,15% | 14.457,00 |
| 12.09.2025 | 24,80 | 25,80 | 24,80 | 25,40 | 6,28% | 5.449,00 |
| 11.09.2025 | 22,40 | 24,30 | 22,30 | 23,90 | 3,91% | 7.023,00 |
| 10.09.2025 | 22,80 | 23,20 | 22,60 | 23,00 | 4,55% | 2.861,00 |
| 09.09.2025 | 21,80 | 22,20 | 21,80 | 22,00 | 8,37% | 3.777,00 |
| 08.09.2025 | 20,10 | 20,70 | 19,90 | 20,30 | 1,50% | 1.104,00 |
| 05.09.2025 | 19,90 | 20,20 | 18,90 | 20,00 | 1,52% | 9.711,00 |
| 04.09.2025 | 20,80 | 21,20 | 19,70 | 19,70 | -6,19% | 7.892,00 |
| 03.09.2025 | 21,00 | 21,80 | 20,80 | 21,00 | 0,96% | 7.872,00 |
| 02.09.2025 | 20,40 | 20,80 | 19,40 | 20,80 | 2,97% | 25.503,00 |
| 01.09.2025 | 20,20 | 20,40 | 19,80 | 20,20 | 0,00% | 4.874,00 |
| 29.08.2025 | 21,00 | 21,00 | 19,70 | 20,20 | -3,81% | 24.190,00 |
| 28.08.2025 | 21,20 | 21,40 | 21,00 | 21,00 | 0,96% | 12.627,00 |
| 27.08.2025 | 21,40 | 21,80 | 20,80 | 20,80 | 0,00% | 56.445,00 |
| 26.08.2025 | 20,80 | 21,00 | 20,40 | 20,80 | -1,89% | 1.910,00 |
| 25.08.2025 | 21,60 | 21,60 | 20,40 | 21,20 | -1,85% | 19.622,00 |
| 22.08.2025 | 20,40 | 21,80 | 20,40 | 21,60 | 5,88% | 26.231,00 |
| 21.08.2025 | 21,00 | 21,20 | 20,40 | 20,40 | 0,00% | 3.275,00 |
| 20.08.2025 | 20,60 | 21,00 | 19,70 | 20,40 | -2,86% | 7.320,00 |
| 19.08.2025 | 22,60 | 23,00 | 20,20 | 21,00 | -7,89% | 15.857,00 |
| 18.08.2025 | 22,40 | 23,00 | 21,80 | 22,80 | 1,79% | 11.198,00 |
| 15.08.2025 | 24,80 | 24,80 | 22,20 | 22,40 | -8,94% | 18.649,00 |
| 14.08.2025 | 24,40 | 25,60 | 23,40 | 24,60 | 1,65% | 12.613,00 |
| 13.08.2025 | 24,20 | 25,60 | 23,80 | 24,20 | 0,83% | 11.430,00 |
| 12.08.2025 | 24,80 | 25,40 | 23,60 | 24,00 | -1,64% | 5.219,00 |
| 11.08.2025 | 25,20 | 26,20 | 24,40 | 24,40 | 1,67% | 64.761,00 |
| 08.08.2025 | 24,60 | 24,60 | 22,80 | 24,00 | 1,69% | 4.240,00 |
| 07.08.2025 | 23,80 | 26,00 | 23,60 | 23,60 | 1,72% | 17.631,00 |
| 06.08.2025 | 23,60 | 24,40 | 22,40 | 23,20 | -3,33% | 6.555,00 |
| 05.08.2025 | 25,80 | 26,60 | 22,00 | 24,00 | -4,76% | 20.656,00 |
| 04.08.2025 | 23,60 | 25,60 | 23,40 | 25,20 | 8,62% | 11.148,00 |
| 01.08.2025 | 24,80 | 24,80 | 22,40 | 23,20 | -6,45% | 15.971,00 |
| 31.07.2025 | 25,80 | 27,00 | 24,80 | 24,80 | -1,59% | 8.103,00 |