36,600€
10,24%
Echtzeit-Aktienkurs Galaxy Digital Inc.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,60 | 36,80 | 34,50 | 35,50 | 6,93% | 2.849,00 |
| 14.10.2025 | 34,40 | 34,80 | 33,20 | 33,20 | -1,78% | 2.533,00 |
| 13.10.2025 | 35,40 | 35,40 | 33,80 | 33,80 | -3,98% | 2.117,00 |
| 10.10.2025 | 36,20 | 38,00 | 35,20 | 35,20 | -2,22% | 1.832,00 |
| 09.10.2025 | 35,80 | 36,40 | 34,40 | 36,00 | 6,51% | 1.302,00 |
| 08.10.2025 | 34,20 | 35,80 | 33,80 | 33,80 | -1,74% | 773,00 |
| 07.10.2025 | 34,20 | 36,00 | 33,60 | 34,40 | 2,38% | 445,00 |
| 06.10.2025 | 31,80 | 35,00 | 31,60 | 33,60 | 6,33% | 150,00 |
| 03.10.2025 | 31,20 | 31,60 | 30,80 | 31,60 | 3,27% | 550,00 |
| 02.10.2025 | 32,00 | 32,00 | 30,60 | 30,60 | -0,65% | 69,00 |
| 01.10.2025 | 28,40 | 30,80 | 28,20 | 30,80 | 6,94% | 298,00 |
| 30.09.2025 | 29,20 | 30,20 | 28,60 | 28,80 | 5,11% | 420,00 |
| 29.09.2025 | 27,00 | 27,60 | 27,00 | 27,40 | 3,01% | 359,00 |
| 26.09.2025 | 27,40 | 27,40 | 26,60 | 26,60 | -0,75% | 241,00 |
| 25.09.2025 | 29,00 | 29,00 | 26,80 | 26,80 | -8,22% | 120,00 |
| 24.09.2025 | 28,20 | 29,20 | 28,00 | 29,20 | 4,29% | 50,00 |
| 23.09.2025 | 29,20 | 30,00 | 28,00 | 28,00 | -1,41% | 836,00 |
| 22.09.2025 | 27,80 | 28,40 | 26,00 | 28,40 | 5,97% | 849,00 |
| 19.09.2025 | 28,20 | 28,20 | 26,80 | 26,80 | -3,60% | - |
| 18.09.2025 | 28,80 | 29,00 | 27,80 | 27,80 | 2,21% | 970,00 |
| 17.09.2025 | 26,60 | 27,60 | 25,80 | 27,20 | 8,80% | 250,00 |
| 16.09.2025 | 26,00 | 26,60 | 25,00 | 25,00 | 0,81% | 2.050,00 |
| 15.09.2025 | 26,40 | 26,40 | 24,80 | 24,80 | -1,59% | 1.864,00 |
| 12.09.2025 | 25,00 | 25,20 | 24,40 | 25,20 | 4,13% | 1.440,00 |
| 11.09.2025 | 22,50 | 25,40 | 22,20 | 24,20 | 8,04% | 100,00 |
| 10.09.2025 | 22,80 | 22,80 | 22,40 | 22,40 | 5,16% | - |
| 09.09.2025 | 22,00 | 22,30 | 20,90 | 21,30 | 3,90% | 800,00 |
| 08.09.2025 | 19,90 | 20,70 | 19,70 | 20,50 | 6,22% | 205,00 |
| 05.09.2025 | 19,70 | 19,80 | 19,30 | 19,30 | -6,31% | 160,00 |
| 04.09.2025 | 20,80 | 21,40 | 20,60 | 20,60 | 0,00% | 60,00 |
| 03.09.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 02.09.2025 | 20,20 | 20,60 | 19,20 | 20,60 | 1,98% | 4.700,00 |
| 01.09.2025 | 19,80 | 20,20 | 19,80 | 20,20 | -1,94% | 30,00 |
| 29.08.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 28.08.2025 | 20,60 | 21,00 | 20,60 | 20,80 | -3,70% | - |
| 27.08.2025 | 21,20 | 21,60 | 20,80 | 21,60 | 4,85% | 50,00 |
| 26.08.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 25.08.2025 | 21,20 | 21,20 | 20,60 | 21,00 | -3,67% | 2.500,00 |
| 22.08.2025 | 20,40 | 21,80 | 20,20 | 21,80 | 2,83% | 1.750,00 |
| 21.08.2025 | 21,00 | 21,20 | 20,80 | 21,20 | 4,95% | 5,00 |
| 20.08.2025 | 20,40 | 20,60 | 20,20 | 20,20 | -1,94% | - |
| 19.08.2025 | 22,20 | 22,60 | 20,60 | 20,60 | -5,50% | 380,00 |
| 18.08.2025 | 21,80 | 22,20 | 21,80 | 21,80 | -3,54% | 5,00 |
| 15.08.2025 | 24,40 | 24,40 | 22,60 | 22,60 | -12,40% | 320,00 |
| 14.08.2025 | 23,80 | 25,80 | 23,60 | 25,80 | 9,32% | 2.100,00 |
| 13.08.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -3,28% | - |
| 12.08.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 11.08.2025 | 25,00 | 25,40 | 24,40 | 24,40 | 2,52% | 300,00 |
| 08.08.2025 | 24,80 | 24,80 | 23,80 | 23,80 | -1,65% | 200,00 |
| 07.08.2025 | 23,80 | 24,60 | 23,80 | 24,20 | 5,22% | 100,00 |
| 06.08.2025 | 23,60 | 23,60 | 23,00 | 23,00 | 4,55% | - |
| 05.08.2025 | 25,40 | 25,60 | 22,00 | 22,00 | -6,78% | 515,00 |
| 04.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 6,31% | - |
| 01.08.2025 | 23,80 | 23,80 | 22,20 | 22,20 | -11,20% | 410,00 |
| 31.07.2025 | 25,60 | 26,20 | 25,00 | 25,00 | 0,81% | 100,00 |
| 30.07.2025 | 23,60 | 24,80 | 23,20 | 24,80 | 5,08% | 22,00 |
| 29.07.2025 | 25,00 | 25,40 | 23,20 | 23,60 | -10,61% | 420,00 |
| 28.07.2025 | 27,20 | 28,20 | 26,40 | 26,40 | 0,76% | 912,00 |
| 25.07.2025 | 26,40 | 26,40 | 25,00 | 26,20 | 3,15% | 805,00 |
| 24.07.2025 | 26,00 | 26,20 | 25,40 | 25,40 | -4,51% | 100,00 |
| 23.07.2025 | 25,60 | 26,60 | 25,00 | 26,60 | 13,68% | 898,00 |
| 22.07.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -2,50% | 120,00 |
| 21.07.2025 | 25,40 | 26,80 | 24,00 | 24,00 | 4,35% | 1.593,00 |
| 18.07.2025 | 24,80 | 25,20 | 23,00 | 23,00 | 5,50% | 1.095,00 |
| 17.07.2025 | 20,80 | 22,20 | 20,60 | 21,80 | 2,83% | 798,00 |
| 16.07.2025 | 17,80 | 21,20 | 17,80 | 21,20 | 19,10% | 504,00 |
| 15.07.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -5,32% | - |
| 14.07.2025 | 17,60 | 18,80 | 17,60 | 18,80 | 8,67% | 1.350,00 |
| 11.07.2025 | 18,00 | 18,00 | 17,30 | 17,30 | 1,76% | 140,00 |
| 10.07.2025 | 16,90 | 17,10 | 16,90 | 17,00 | 1,19% | 300,00 |
| 09.07.2025 | 16,50 | 16,80 | 16,40 | 16,80 | 1,82% | 90,00 |
| 08.07.2025 | 16,60 | 16,80 | 16,50 | 16,50 | -8,84% | 390,00 |