14,523€
3,13%
Echtzeit-Aktienkurs Galaxy Digital Inc.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 14,53 | 14,53 | 14,52 | 14,53 | 3,16% | - |
| 20.10.2026 | 14,06 | 14,39 | 13,48 | 14,08 | 1,11% | 7.002,00 |
| 19.10.2026 | 14,67 | 15,02 | 13,93 | 13,93 | -1,44% | 5.978,00 |
| 16.10.2026 | 16,10 | 16,50 | 14,13 | 14,13 | -12,91% | 4.752,00 |
| 15.10.2026 | 15,94 | 16,24 | 14,67 | 16,23 | 0,95% | 7.309,00 |
| 14.10.2026 | 17,60 | 17,60 | 16,00 | 16,07 | -8,01% | 4.034,00 |
| 13.10.2026 | 17,95 | 18,62 | 17,00 | 17,47 | -5,07% | 4.873,00 |
| 12.10.2026 | 18,70 | 18,70 | 18,41 | 18,41 | 1,22% | 8.604,00 |
| 09.10.2026 | 18,50 | 18,55 | 17,90 | 18,19 | 1,15% | 1.508,00 |
| 08.10.2026 | 18,97 | 18,97 | 17,72 | 17,98 | -6,23% | 5.774,00 |
| 07.10.2026 | 19,92 | 19,92 | 18,74 | 19,17 | -6,26% | 3.232,00 |
| 06.10.2026 | 20,48 | 20,48 | 20,40 | 20,46 | -0,22% | 174,00 |
| 05.10.2026 | 20,98 | 21,00 | 20,50 | 20,50 | 0,74% | 84,00 |
| 02.10.2026 | 20,77 | 21,59 | 20,35 | 20,35 | -0,83% | 4.542,00 |
| 01.10.2026 | 20,40 | 20,58 | 19,90 | 20,52 | 2,68% | 4.563,00 |
| 30.09.2026 | 20,27 | 21,11 | 19,98 | 19,98 | -3,85% | 5.145,00 |
| 29.09.2026 | 20,64 | 21,00 | 20,57 | 20,79 | -0,67% | 2.164,00 |
| 28.09.2026 | 21,25 | 21,28 | 20,50 | 20,93 | -2,29% | 1.278,00 |
| 25.09.2026 | 21,89 | 22,55 | 21,38 | 21,42 | -3,71% | 571,00 |
| 24.09.2026 | 22,60 | 22,67 | 21,97 | 22,24 | -3,09% | 585,00 |
| 23.09.2026 | 24,00 | 24,00 | 22,95 | 22,95 | -3,85% | 3.747,00 |
| 22.09.2026 | 22,59 | 24,10 | 22,31 | 23,87 | 5,69% | 3.976,00 |
| 21.09.2026 | 21,51 | 22,77 | 21,49 | 22,59 | 4,58% | 3.585,00 |
| 18.09.2026 | 19,83 | 21,60 | 19,83 | 21,60 | 11,14% | 2.704,00 |
| 17.09.2026 | 20,10 | 20,10 | 19,32 | 19,43 | 1,99% | 451,00 |
| 16.09.2026 | 19,10 | 19,58 | 19,05 | 19,05 | -0,48% | 706,00 |
| 15.09.2026 | 20,62 | 20,80 | 19,07 | 19,14 | -7,19% | 978,00 |
| 14.09.2026 | 20,75 | 20,90 | 20,21 | 20,63 | -3,87% | 14.375,00 |
| 11.09.2026 | 21,00 | 22,20 | 20,95 | 21,46 | 3,55% | 358,00 |
| 10.09.2026 | 21,00 | 21,21 | 20,72 | 20,72 | -5,13% | 447,00 |
| 09.09.2026 | 23,01 | 23,55 | 21,84 | 21,84 | -7,42% | 9.089,00 |
| 08.09.2026 | 21,28 | 23,73 | 21,28 | 23,59 | 10,75% | 9.514,00 |
| 07.09.2026 | 22,81 | 22,98 | 21,30 | 21,30 | -5,33% | 10,00 |
| 04.09.2026 | 22,67 | 22,90 | 22,09 | 22,50 | -1,90% | 4.936,00 |
| 03.09.2026 | 20,43 | 23,35 | 20,30 | 22,94 | 10,53% | 22.997,00 |
| 02.09.2026 | 19,86 | 20,75 | 19,00 | 20,75 | 1,19% | 11.345,00 |
| 01.09.2026 | 20,50 | 20,59 | 19,99 | 20,51 | -2,82% | 11.049,00 |
| 31.08.2026 | 20,30 | 21,20 | 19,76 | 21,10 | 3,97% | 3.117,00 |
| 28.08.2026 | 21,55 | 22,00 | 20,04 | 20,30 | -5,82% | 2.800,00 |
| 27.08.2026 | 21,58 | 22,41 | 21,44 | 21,55 | 4,36% | 5.181,00 |
| 26.08.2026 | 21,15 | 21,22 | 20,37 | 20,65 | -2,34% | 1.412,00 |
| 25.08.2026 | 20,26 | 21,21 | 20,03 | 21,15 | 8,34% | 607,00 |
| 24.08.2026 | 20,29 | 20,33 | 19,52 | 19,52 | -2,75% | 1.983,00 |
| 21.08.2026 | 20,80 | 21,32 | 20,05 | 20,07 | 2,67% | 19.554,00 |
| 20.08.2026 | 19,08 | 20,15 | 18,97 | 19,55 | 4,79% | 4.696,00 |
| 19.08.2026 | 17,44 | 19,11 | 17,44 | 18,65 | 7,28% | 2.081,00 |
| 18.08.2026 | 18,70 | 18,70 | 17,39 | 17,39 | -9,31% | 4.094,00 |
| 17.08.2026 | 18,80 | 19,44 | 18,58 | 19,17 | 2,58% | 3.111,00 |
| 14.08.2026 | 18,05 | 18,76 | 18,05 | 18,69 | 1,86% | 1.633,00 |
| 13.08.2026 | 18,20 | 19,51 | 18,15 | 18,35 | -1,91% | 4.958,00 |
| 12.08.2026 | 17,69 | 18,87 | 17,69 | 18,71 | 7,46% | 20.069,00 |
| 11.08.2026 | 16,92 | 17,81 | 16,92 | 17,41 | 2,08% | 4.824,00 |
| 10.08.2026 | 17,23 | 17,80 | 17,05 | 17,05 | -1,81% | 8.087,00 |
| 07.08.2026 | 17,13 | 18,00 | 17,13 | 17,37 | -0,75% | 5.989,00 |
| 06.08.2026 | 16,90 | 17,51 | 16,32 | 17,50 | 4,54% | 5.909,00 |
| 05.08.2026 | 19,60 | 19,60 | 16,45 | 16,74 | -14,32% | 6.443,00 |
| 04.08.2026 | 19,51 | 19,76 | 18,88 | 19,54 | 2,66% | 3.287,00 |
| 03.08.2026 | 18,30 | 19,04 | 18,02 | 19,03 | 4,89% | 983,00 |
| 31.07.2026 | 19,00 | 19,61 | 18,04 | 18,14 | -3,56% | 8.914,00 |
| 30.07.2026 | 16,33 | 18,81 | 16,00 | 18,81 | 16,44% | 4.928,00 |
| 29.07.2026 | 18,63 | 18,63 | 16,16 | 16,16 | -10,23% | 2.972,00 |
| 28.07.2026 | 19,77 | 19,77 | 17,80 | 18,00 | -8,70% | 3.622,00 |
| 27.07.2026 | 20,31 | 20,79 | 19,50 | 19,72 | -1,57% | 151,00 |
| 24.07.2026 | 21,08 | 21,08 | 20,03 | 20,03 | -5,52% | 301,00 |
| 23.07.2026 | 21,93 | 22,00 | 21,20 | 21,20 | -4,50% | 1.705,00 |
| 22.07.2026 | 22,50 | 22,50 | 21,55 | 22,20 | -0,85% | 2.943,00 |
| 21.07.2026 | 21,27 | 22,60 | 21,06 | 22,39 | 9,14% | 841,00 |
| 20.07.2026 | 18,90 | 21,09 | 18,90 | 20,52 | 6,28% | 9.452,00 |
| 17.07.2026 | 19,00 | 19,30 | 18,44 | 19,30 | -1,67% | 2.390,00 |
| 16.07.2026 | 21,20 | 21,53 | 19,63 | 19,63 | -7,49% | 24.146,00 |
| 15.07.2026 | 21,21 | 21,78 | 20,59 | 21,22 | 0,98% | 30.115,00 |
| 14.07.2026 | 20,53 | 21,24 | 20,30 | 21,02 | 1,92% | 12.082,00 |
| 13.07.2026 | 21,60 | 21,63 | 20,26 | 20,62 | -6,27% | 4.923,00 |
| 10.07.2026 | 22,67 | 22,72 | 21,77 | 22,00 | -0,52% | 159,00 |
| 09.07.2026 | 21,96 | 22,38 | 21,85 | 22,12 | 5,89% | 1.407,00 |
| 08.07.2026 | 21,30 | 21,83 | 20,51 | 20,89 | -5,00% | 10.584,00 |
| 07.07.2026 | 22,33 | 22,33 | 20,78 | 21,99 | -1,15% | 3.595,00 |
| 06.07.2026 | 22,36 | 22,82 | 21,94 | 22,24 | 2,99% | 1.414,00 |
| 03.07.2026 | 21,87 | 21,87 | 21,13 | 21,60 | 1,24% | 760,00 |
| 02.07.2026 | 22,45 | 23,89 | 21,13 | 21,33 | -8,42% | 3.344,00 |
| 01.07.2026 | 24,00 | 24,07 | 22,39 | 23,29 | -0,91% | 8.193,00 |
| 30.06.2026 | 24,76 | 24,98 | 23,16 | 23,51 | -2,81% | 13.912,00 |
| 29.06.2026 | 26,00 | 26,17 | 23,68 | 24,19 | -4,29% | 2.502,00 |
| 26.06.2026 | 24,55 | 25,27 | 23,85 | 25,27 | 1,12% | 7.150,00 |
| 25.06.2026 | 27,00 | 27,20 | 24,30 | 24,99 | -0,58% | 9.772,00 |
| 24.06.2026 | 27,90 | 28,00 | 24,81 | 25,14 | -10,33% | 14.701,00 |
| 23.06.2026 | 28,50 | 28,76 | 26,79 | 28,03 | -3,18% | 1.924,00 |
| 22.06.2026 | 30,00 | 31,00 | 28,95 | 28,95 | -1,03% | 8.120,00 |
| 19.06.2026 | 29,52 | 29,53 | 29,25 | 29,25 | -0,66% | 744,00 |
| 18.06.2026 | 28,95 | 30,50 | 28,95 | 29,45 | 2,20% | 4.229,00 |
| 17.06.2026 | 28,25 | 30,30 | 28,25 | 28,81 | -0,95% | 9.933,00 |
| 16.06.2026 | 28,81 | 29,25 | 28,50 | 29,09 | -1,77% | 2.419,00 |
| 15.06.2026 | 29,61 | 30,42 | 28,63 | 29,61 | 2,96% | 6.620,00 |
| 12.06.2026 | 28,83 | 30,80 | 28,30 | 28,76 | 0,42% | 13.196,00 |
| 11.06.2026 | 26,26 | 28,83 | 26,21 | 28,64 | 9,02% | 13.928,00 |
| 10.06.2026 | 27,45 | 29,00 | 26,27 | 26,27 | -6,51% | 3.371,00 |
| 09.06.2026 | 26,21 | 28,10 | 26,06 | 28,10 | 7,17% | 11.484,00 |
| 08.06.2026 | 22,01 | 27,50 | 21,92 | 26,22 | 20,91% | 6.403,00 |
| 05.06.2026 | 23,71 | 24,15 | 20,81 | 21,69 | -11,44% | 6.805,00 |
| 04.06.2026 | 24,15 | 24,49 | 23,00 | 24,49 | -1,63% | 6.025,00 |