25,370€
-1,65%
Echtzeit-Aktienkurs Galaxy Digital Inc.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,93 | 26,17 | 24,52 | 25,12 | -2,63% | 882,00 |
| 28.05.2026 | 25,20 | 25,91 | 24,50 | 25,80 | 2,91% | 5.830,00 |
| 27.05.2026 | 25,21 | 25,60 | 25,06 | 25,07 | -4,09% | 4.576,00 |
| 26.05.2026 | 24,40 | 26,30 | 24,40 | 26,14 | 4,90% | 7.933,00 |
| 25.05.2026 | 24,43 | 24,93 | 24,42 | 24,92 | 1,40% | 1.024,00 |
| 22.05.2026 | 25,25 | 25,77 | 24,50 | 24,57 | -2,11% | 1.681,00 |
| 21.05.2026 | 24,06 | 25,11 | 23,71 | 25,10 | 4,58% | 8.273,00 |
| 20.05.2026 | 23,50 | 24,30 | 23,50 | 24,00 | 1,69% | 531,00 |
| 19.05.2026 | 23,70 | 23,75 | 22,92 | 23,60 | -1,26% | 3.818,00 |
| 18.05.2026 | 25,00 | 25,00 | 23,35 | 23,90 | -6,22% | 5.786,00 |
| 15.05.2026 | 27,14 | 27,14 | 25,18 | 25,49 | -8,62% | 5.750,00 |
| 14.05.2026 | 26,10 | 28,03 | 26,03 | 27,89 | 5,62% | 5.250,00 |
| 13.05.2026 | 26,95 | 27,00 | 26,36 | 26,41 | -0,51% | 5.915,00 |
| 12.05.2026 | 26,86 | 26,86 | 25,69 | 26,54 | -1,61% | 9.612,00 |
| 11.05.2026 | 25,22 | 27,00 | 24,96 | 26,98 | 7,58% | 5.402,00 |
| 08.05.2026 | 24,40 | 25,39 | 24,24 | 25,08 | 2,72% | 1.131,00 |
| 07.05.2026 | 26,04 | 26,43 | 24,30 | 24,41 | -7,40% | 4.349,00 |
| 06.05.2026 | 25,71 | 27,00 | 25,38 | 26,36 | 1,29% | 6.011,00 |
| 05.05.2026 | 24,73 | 26,16 | 24,71 | 26,03 | 6,40% | 8.887,00 |
| 04.05.2026 | 24,41 | 25,20 | 23,83 | 24,46 | 5,20% | 12.268,00 |
| 30.04.2026 | 22,35 | 23,25 | 21,69 | 23,25 | 7,71% | 2.760,00 |
| 29.04.2026 | 22,46 | 22,97 | 21,33 | 21,59 | -4,64% | 1.073,00 |
| 28.04.2026 | 21,20 | 23,00 | 20,60 | 22,64 | 6,72% | 3.357,00 |
| 27.04.2026 | 22,21 | 22,60 | 20,76 | 21,21 | -2,93% | 4.672,00 |
| 24.04.2026 | 22,51 | 22,95 | 21,71 | 21,85 | -2,80% | 2.889,00 |
| 23.04.2026 | 22,41 | 22,78 | 22,26 | 22,48 | -2,26% | 6.759,00 |
| 22.04.2026 | 22,19 | 23,00 | 21,83 | 23,00 | 7,58% | 5.356,00 |
| 21.04.2026 | 22,54 | 23,13 | 21,38 | 21,38 | -6,68% | 16.406,00 |
| 20.04.2026 | 21,00 | 23,01 | 20,20 | 22,91 | 4,90% | 19.078,00 |
| 17.04.2026 | 20,87 | 22,79 | 20,45 | 21,84 | 6,82% | 3.175,00 |
| 16.04.2026 | 20,25 | 20,71 | 20,02 | 20,45 | 0,71% | 5.159,00 |
| 15.04.2026 | 20,00 | 20,46 | 19,60 | 20,30 | 0,84% | 5.170,00 |
| 14.04.2026 | 19,50 | 20,50 | 19,41 | 20,13 | 5,39% | 4.800,00 |
| 13.04.2026 | 17,80 | 19,11 | 17,70 | 19,10 | 1,53% | 5.700,00 |
| 10.04.2026 | 17,86 | 19,05 | 17,84 | 18,81 | 4,90% | 4.721,00 |
| 09.04.2026 | 15,99 | 18,35 | 15,95 | 17,93 | 9,81% | 2.821,00 |
| 08.04.2026 | 16,93 | 17,40 | 16,10 | 16,33 | 2,95% | 9.816,00 |
| 07.04.2026 | 15,59 | 15,87 | 15,03 | 15,86 | 4,37% | 1.949,00 |
| 02.04.2026 | 15,20 | 15,20 | 14,40 | 15,20 | -1,94% | 10.100,00 |
| 01.04.2026 | 16,30 | 16,30 | 15,50 | 15,50 | -2,52% | 2.139,00 |
| 31.03.2026 | 15,00 | 16,00 | 15,00 | 15,90 | 6,71% | 5.265,00 |
| 30.03.2026 | 15,80 | 16,20 | 14,90 | 14,90 | -3,25% | 9.619,00 |
| 27.03.2026 | 17,00 | 17,00 | 15,40 | 15,40 | -9,94% | 7.850,00 |
| 26.03.2026 | 18,30 | 18,30 | 17,00 | 17,10 | -6,56% | 2.456,00 |
| 25.03.2026 | 18,70 | 19,00 | 18,30 | 18,30 | -1,08% | 3.990,00 |
| 24.03.2026 | 19,00 | 19,00 | 18,20 | 18,50 | -1,07% | 14.402,00 |
| 23.03.2026 | 17,20 | 18,70 | 17,20 | 18,70 | 5,65% | 5.926,00 |
| 20.03.2026 | 18,00 | 18,30 | 17,20 | 17,70 | -1,67% | 8.195,00 |
| 19.03.2026 | 18,60 | 18,90 | 17,80 | 18,00 | -5,26% | 6.024,00 |
| 18.03.2026 | 20,40 | 20,60 | 19,00 | 19,00 | -8,65% | 14.830,00 |
| 17.03.2026 | 20,40 | 20,80 | 19,90 | 20,80 | 4,00% | 5.550,00 |
| 16.03.2026 | 20,20 | 21,00 | 19,90 | 20,00 | 3,09% | 11.540,00 |
| 13.03.2026 | 18,10 | 19,40 | 18,10 | 19,40 | 7,78% | 7.010,00 |
| 12.03.2026 | 18,20 | 18,20 | 17,90 | 18,00 | -4,76% | 3.310,00 |
| 11.03.2026 | 18,80 | 19,20 | 18,50 | 18,90 | 0,53% | 11.063,00 |
| 10.03.2026 | 18,80 | 19,20 | 18,40 | 18,80 | 2,17% | 14.153,00 |
| 09.03.2026 | 17,20 | 18,40 | 17,20 | 18,40 | 1,66% | 5.579,00 |
| 06.03.2026 | 19,50 | 19,50 | 18,00 | 18,10 | -7,65% | 7.864,00 |
| 05.03.2026 | 20,60 | 21,40 | 19,20 | 19,60 | -6,67% | 8.233,00 |
| 04.03.2026 | 18,70 | 21,00 | 18,50 | 21,00 | 15,38% | 12.062,00 |
| 03.03.2026 | 18,00 | 18,20 | 17,40 | 18,20 | -2,15% | 10.913,00 |
| 02.03.2026 | 17,50 | 18,70 | 16,80 | 18,60 | 8,77% | 10.336,00 |
| 27.02.2026 | 18,50 | 18,50 | 17,00 | 17,10 | -7,07% | 7.597,00 |
| 26.02.2026 | 19,30 | 19,80 | 18,20 | 18,40 | -5,64% | 6.007,00 |
| 25.02.2026 | 18,30 | 19,80 | 18,20 | 19,50 | 7,73% | 12.131,00 |
| 24.02.2026 | 17,00 | 18,10 | 16,70 | 18,10 | 4,62% | 8.500,00 |
| 23.02.2026 | 17,40 | 17,80 | 17,00 | 17,30 | -3,89% | 6.311,00 |
| 20.02.2026 | 18,40 | 18,80 | 17,80 | 18,00 | -1,10% | 4.422,00 |
| 19.02.2026 | 18,40 | 18,50 | 17,90 | 18,20 | -2,15% | 1.922,00 |
| 18.02.2026 | 17,80 | 18,70 | 17,80 | 18,60 | 3,91% | 14.847,00 |
| 17.02.2026 | 18,10 | 18,20 | 17,60 | 17,90 | -0,56% | 7.249,00 |
| 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 |