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 | 17,80 | 18,00 | 17,80 | 18,00 | 7,78% | 70,00 |
| 13.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 22,00 |
| 12.02.2026 | 17,10 | 17,10 | 16,90 | 16,90 | -2,87% | - |
| 11.02.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 10.02.2026 | 17,50 | 17,70 | 17,30 | 17,30 | 8,13% | - |
| 09.02.2026 | 16,50 | 16,50 | 16,00 | 16,00 | 0,00% | - |
| 06.02.2026 | 14,60 | 16,20 | 14,60 | 16,00 | 8,11% | 226,00 |
| 05.02.2026 | 16,70 | 16,70 | 14,80 | 14,80 | -16,38% | 392,00 |
| 04.02.2026 | 18,60 | 18,60 | 17,70 | 17,70 | -6,84% | 450,00 |
| 03.02.2026 | 22,00 | 22,00 | 19,00 | 19,00 | -14,41% | 1.150,00 |
| 02.02.2026 | 22,00 | 22,20 | 21,40 | 22,20 | -5,93% | 298,00 |
| 30.01.2026 | 24,00 | 25,20 | 23,60 | 23,60 | -2,48% | 1.412,00 |
| 29.01.2026 | 26,20 | 26,20 | 24,20 | 24,20 | -10,37% | 75,00 |
| 28.01.2026 | 27,80 | 27,80 | 26,20 | 27,00 | 4,65% | 382,00 |
| 27.01.2026 | 26,20 | 26,20 | 25,80 | 25,80 | -1,53% | - |
| 26.01.2026 | 25,60 | 26,20 | 25,60 | 26,20 | 3,15% | - |
| 23.01.2026 | 25,60 | 25,60 | 25,40 | 25,40 | -2,31% | - |
| 22.01.2026 | 28,40 | 28,50 | 26,00 | 26,00 | -2,99% | - |
| 21.01.2026 | 27,00 | 27,00 | 26,80 | 26,80 | 2,29% | - |
| 20.01.2026 | 27,00 | 27,00 | 26,20 | 26,20 | -6,43% | - |
| 19.01.2026 | 28,00 | 28,00 | 27,00 | 28,00 | 0,72% | 3.058,00 |
| 16.01.2026 | 27,60 | 28,00 | 27,60 | 27,80 | 3,73% | 1.100,00 |
| 15.01.2026 | 23,60 | 26,80 | 23,60 | 26,80 | 12,61% | 7,00 |
| 14.01.2026 | 23,20 | 23,80 | 22,60 | 23,80 | 3,48% | 100,00 |
| 13.01.2026 | 21,40 | 23,00 | 21,40 | 23,00 | 10,58% | 100,00 |
| 12.01.2026 | 21,40 | 21,40 | 20,60 | 20,80 | -3,70% | 15,00 |
| 09.01.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 4,85% | 180,00 |
| 08.01.2026 | 21,60 | 21,60 | 20,60 | 20,60 | -4,63% | 135,00 |
| 07.01.2026 | 22,20 | 22,20 | 21,60 | 21,60 | -5,26% | 77,00 |
| 06.01.2026 | 22,40 | 22,80 | 22,00 | 22,80 | 0,00% | 24,00 |
| 05.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 20,63% | 400,00 |
| 02.01.2026 | 19,10 | 19,30 | 18,90 | 18,90 | -2,58% | 300,00 |
| 30.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 29.12.2025 | 19,90 | 19,90 | 18,80 | 18,80 | -4,57% | 397,00 |
| 23.12.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -1,50% | - |
| 22.12.2025 | 20,20 | 21,40 | 20,00 | 20,00 | 5,82% | 4,00 |
| 19.12.2025 | 19,50 | 19,50 | 18,90 | 18,90 | 0,53% | 43,00 |
| 18.12.2025 | 19,20 | 19,60 | 18,80 | 18,80 | -6,00% | 50,00 |
| 17.12.2025 | 20,60 | 20,60 | 19,90 | 20,00 | -2,91% | 388,00 |
| 16.12.2025 | 20,00 | 20,60 | 19,90 | 20,60 | -2,83% | 132,00 |
| 15.12.2025 | 22,80 | 22,80 | 21,00 | 21,20 | -14,52% | 202,00 |
| 12.12.2025 | 25,00 | 26,00 | 24,80 | 24,80 | 5,98% | 1.468,00 |
| 11.12.2025 | 24,40 | 24,40 | 23,40 | 23,40 | -0,85% | - |
| 10.12.2025 | 25,00 | 26,20 | 23,60 | 23,60 | -4,84% | 470,00 |
| 09.12.2025 | 22,20 | 24,80 | 22,00 | 24,80 | 10,71% | 200,00 |
| 08.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 05.12.2025 | 23,60 | 23,60 | 22,60 | 22,60 | -6,22% | 234,00 |
| 04.12.2025 | 23,20 | 24,20 | 22,90 | 24,10 | 11,57% | - |
| 03.12.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -2,70% | - |
| 02.12.2025 | 21,20 | 22,20 | 21,20 | 22,20 | 5,71% | 100,00 |
| 01.12.2025 | 21,20 | 21,60 | 21,00 | 21,00 | -8,70% | - |
| 28.11.2025 | 22,60 | 23,60 | 22,60 | 23,00 | -0,86% | 250,00 |
| 27.11.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 6,42% | 100,00 |
| 26.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 5,83% | - |
| 25.11.2025 | 21,00 | 21,00 | 20,60 | 20,60 | 1,98% | - |
| 24.11.2025 | 20,60 | 21,60 | 20,20 | 20,20 | 3,59% | 350,00 |
| 21.11.2025 | 20,40 | 20,80 | 19,00 | 19,50 | -14,47% | 225,00 |
| 20.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 8,57% | - |
| 19.11.2025 | 22,00 | 22,00 | 21,00 | 21,00 | 2,94% | 602,00 |
| 18.11.2025 | 20,80 | 21,60 | 20,40 | 20,40 | -2,86% | 500,00 |
| 17.11.2025 | 22,80 | 22,80 | 20,80 | 21,00 | -10,26% | 1.350,00 |
| 14.11.2025 | 22,80 | 23,40 | 21,00 | 23,40 | -5,65% | 491,00 |
| 13.11.2025 | 27,20 | 27,20 | 24,80 | 24,80 | -6,06% | 1.335,00 |
| 12.11.2025 | 26,80 | 26,80 | 26,40 | 26,40 | 0,00% | 380,00 |
| 11.11.2025 | 27,40 | 27,40 | 26,40 | 26,40 | -4,35% | - |
| 10.11.2025 | 28,40 | 29,00 | 27,60 | 27,60 | 12,20% | 1.120,00 |
| 07.11.2025 | 26,60 | 26,60 | 24,60 | 24,60 | -4,65% | 600,00 |
| 06.11.2025 | 27,40 | 27,60 | 25,60 | 25,80 | -3,73% | 257,00 |
| 05.11.2025 | 27,40 | 27,40 | 26,80 | 26,80 | -7,59% | 574,00 |
| 04.11.2025 | 30,00 | 30,00 | 28,40 | 29,00 | -7,05% | 1.211,00 |
| 03.11.2025 | 32,00 | 32,00 | 30,20 | 31,20 | 3,31% | 1.219,00 |
| 31.10.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -0,66% | 564,00 |
| 30.10.2025 | 31,20 | 31,20 | 30,00 | 30,40 | -6,17% | 255,00 |
| 29.10.2025 | 32,00 | 33,00 | 31,80 | 32,40 | 0,00% | 584,00 |
| 28.10.2025 | 31,80 | 32,40 | 31,20 | 32,40 | 1,89% | 177,00 |
| 27.10.2025 | 34,20 | 35,20 | 31,80 | 31,80 | -5,92% | 135,00 |
| 24.10.2025 | 34,00 | 34,00 | 33,80 | 33,80 | 4,32% | 250,00 |
| 23.10.2025 | 33,20 | 33,20 | 32,20 | 32,40 | 1,89% | 731,00 |
| 22.10.2025 | 35,60 | 36,40 | 31,80 | 31,80 | -14,52% | 1.234,00 |
| 21.10.2025 | 34,80 | 38,80 | 34,40 | 37,20 | 6,29% | 1.186,00 |
| 20.10.2025 | 33,80 | 35,00 | 32,80 | 35,00 | 10,06% | 109,00 |
| 17.10.2025 | 33,00 | 33,20 | 31,20 | 31,80 | -11,17% | 2.533,00 |
| 16.10.2025 | 36,60 | 36,60 | 35,80 | 35,80 | -2,72% | 24,00 |
| 15.10.2025 | 35,60 | 36,80 | 35,20 | 36,80 | 10,84% | 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 |