25,380€
1,95%
Echtzeit-Aktienkurs Galaxy Digital Inc
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,55 | 25,55 | 25,27 | 25,27 | 1,51% | - |
| 28.05.2026 | 25,04 | 25,08 | 24,90 | 24,90 | -0,88% | - |
| 27.05.2026 | 25,09 | 25,12 | 25,09 | 25,12 | 1,56% | - |
| 26.05.2026 | 24,90 | 25,61 | 24,34 | 24,73 | 2,25% | 27,00 |
| 25.05.2026 | 24,30 | 24,32 | 24,19 | 24,19 | -3,51% | 24,00 |
| 22.05.2026 | 25,13 | 25,84 | 25,07 | 25,07 | 6,16% | 12,00 |
| 21.05.2026 | 23,62 | 23,62 | 23,61 | 23,61 | -0,32% | - |
| 20.05.2026 | 23,37 | 23,69 | 23,37 | 23,69 | 2,09% | 20,00 |
| 19.05.2026 | 23,62 | 23,65 | 23,08 | 23,20 | -0,79% | 500,00 |
| 18.05.2026 | 24,14 | 24,29 | 23,39 | 23,39 | -9,88% | 858,00 |
| 15.05.2026 | 27,04 | 27,04 | 25,95 | 25,95 | 0,33% | 4.073,00 |
| 14.05.2026 | 25,99 | 25,99 | 25,87 | 25,87 | -1,01% | - |
| 13.05.2026 | 26,51 | 26,51 | 26,13 | 26,13 | 0,36% | - |
| 12.05.2026 | 26,52 | 26,56 | 25,76 | 26,04 | 4,62% | 321,00 |
| 11.05.2026 | 24,76 | 24,89 | 24,76 | 24,89 | 0,83% | - |
| 08.05.2026 | 24,36 | 24,68 | 24,26 | 24,68 | 1,56% | 23,00 |
| 07.05.2026 | 25,74 | 25,74 | 24,30 | 24,30 | -5,50% | 422,00 |
| 06.05.2026 | 25,58 | 26,23 | 25,58 | 25,72 | 2,70% | 2.406,00 |
| 05.05.2026 | 25,00 | 25,04 | 25,00 | 25,04 | 4,38% | - |
| 04.05.2026 | 24,42 | 24,42 | 23,99 | 23,99 | 10,81% | 100,00 |
| 30.04.2026 | 21,79 | 21,79 | 21,65 | 21,65 | -2,63% | - |
| 29.04.2026 | 22,35 | 22,35 | 22,00 | 22,24 | 8,28% | 500,00 |
| 28.04.2026 | 20,95 | 20,95 | 20,54 | 20,54 | -4,84% | - |
| 27.04.2026 | 22,10 | 22,10 | 21,58 | 21,58 | -2,81% | - |
| 24.04.2026 | 22,37 | 22,37 | 22,21 | 22,21 | 0,41% | 11,00 |
| 23.04.2026 | 22,31 | 22,31 | 22,12 | 22,12 | 2,31% | 95,00 |
| 22.04.2026 | 21,72 | 21,72 | 21,62 | 21,62 | -4,40% | - |
| 21.04.2026 | 22,39 | 23,45 | 22,39 | 22,61 | 8,26% | 5,00 |
| 20.04.2026 | 20,61 | 20,89 | 20,61 | 20,89 | 0,72% | - |
| 17.04.2026 | 20,37 | 20,74 | 20,37 | 20,74 | 1,25% | 160,00 |
| 16.04.2026 | 20,17 | 20,48 | 20,17 | 20,48 | 5,37% | - |
| 15.04.2026 | 20,00 | 20,00 | 19,44 | 19,44 | -0,74% | 120,00 |
| 14.04.2026 | 19,20 | 19,58 | 19,20 | 19,58 | 10,22% | - |
| 13.04.2026 | 17,61 | 17,76 | 17,61 | 17,76 | -0,45% | - |
| 10.04.2026 | 17,84 | 17,84 | 17,76 | 17,84 | -0,87% | - |
| 09.04.2026 | 15,88 | 18,00 | 15,84 | 18,00 | 7,35% | 430,00 |
| 08.04.2026 | 17,05 | 17,67 | 15,92 | 16,77 | 10,41% | - |
| 07.04.2026 | 15,21 | 15,38 | 15,19 | 15,19 | 0,57% | 500,00 |
| 02.04.2026 | 14,80 | 15,10 | 14,50 | 15,10 | -3,21% | 340,00 |
| 01.04.2026 | 16,20 | 16,20 | 15,60 | 15,60 | 4,70% | 74,00 |
| 31.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -5,10% | - |
| 30.03.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -0,63% | 150,00 |
| 27.03.2026 | 16,60 | 16,60 | 15,80 | 15,80 | -10,73% | - |
| 26.03.2026 | 18,00 | 18,00 | 17,70 | 17,70 | -6,35% | - |
| 25.03.2026 | 18,40 | 18,90 | 18,40 | 18,90 | 5,00% | 47,00 |
| 24.03.2026 | 18,40 | 18,40 | 18,00 | 18,00 | -2,17% | - |
| 23.03.2026 | 17,30 | 18,40 | 17,00 | 18,40 | 5,75% | 782,00 |
| 20.03.2026 | 17,90 | 17,90 | 17,40 | 17,40 | -1,69% | - |
| 19.03.2026 | 18,50 | 18,50 | 17,70 | 17,70 | -10,61% | 248,00 |
| 18.03.2026 | 20,20 | 20,20 | 19,80 | 19,80 | -0,50% | - |
| 17.03.2026 | 20,00 | 20,00 | 19,50 | 19,90 | -3,40% | 56,00 |
| 16.03.2026 | 20,20 | 20,60 | 19,80 | 20,60 | 8,99% | 120,00 |
| 13.03.2026 | 18,00 | 18,90 | 18,00 | 18,90 | 6,18% | 402,00 |
| 12.03.2026 | 18,30 | 18,30 | 17,80 | 17,80 | -4,81% | - |
| 11.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | 7,00 |
| 10.03.2026 | 18,60 | 18,60 | 18,30 | 18,30 | 2,81% | - |
| 09.03.2026 | 17,50 | 17,80 | 17,40 | 17,80 | -2,73% | 120,00 |
| 06.03.2026 | 19,40 | 19,40 | 18,30 | 18,30 | -6,63% | 70,00 |
| 05.03.2026 | 21,00 | 21,00 | 19,60 | 19,60 | 6,52% | 450,00 |
| 04.03.2026 | 17,80 | 18,40 | 17,70 | 18,40 | 5,14% | 282,00 |
| 03.03.2026 | 17,80 | 18,00 | 17,50 | 17,50 | 5,42% | 120,00 |
| 02.03.2026 | 17,00 | 17,00 | 16,60 | 16,60 | -5,68% | - |
| 27.02.2026 | 18,40 | 18,40 | 17,50 | 17,60 | -6,88% | 1.192,00 |
| 26.02.2026 | 19,50 | 19,50 | 18,90 | 18,90 | 1,07% | 500,00 |
| 25.02.2026 | 18,20 | 18,70 | 18,20 | 18,70 | 11,98% | - |
| 24.02.2026 | 16,90 | 16,90 | 16,70 | 16,70 | -2,34% | - |
| 23.02.2026 | 17,40 | 17,40 | 17,10 | 17,10 | -3,39% | - |
| 20.02.2026 | 18,30 | 18,30 | 17,70 | 17,70 | -1,67% | 100,00 |
| 19.02.2026 | 18,40 | 18,40 | 17,90 | 18,00 | 2,86% | 100,00 |
| 18.02.2026 | 17,70 | 17,70 | 17,50 | 17,50 | -1,13% | - |
| 17.02.2026 | 18,00 | 18,00 | 17,70 | 17,70 | -1,67% | - |
| 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 |