13,734€
-4,28%
Echtzeit-Aktienkurs Galaxy Digital Inc
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,93 | 13,93 | 12,89 | 12,89 | -10,16% | 150,00 |
| 11.11.2026 | 13,14 | 14,35 | 13,14 | 14,35 | 14,60% | 750,00 |
| 10.11.2026 | 12,66 | 12,66 | 12,32 | 12,52 | -4,89% | 100,00 |
| 09.11.2026 | 11,92 | 13,16 | 11,61 | 13,16 | 8,88% | 824,00 |
| 06.11.2026 | 11,82 | 12,91 | 11,82 | 12,09 | 0,75% | 662,00 |
| 05.11.2026 | 12,01 | 12,05 | 12,00 | 12,00 | -3,58% | 150,00 |
| 04.11.2026 | 13,90 | 13,90 | 12,45 | 12,45 | -3,16% | 3,00 |
| 03.11.2026 | 12,85 | 12,85 | 12,81 | 12,85 | -8,20% | - |
| 02.11.2026 | 14,51 | 15,00 | 14,00 | 14,00 | -4,74% | 750,00 |
| 30.10.2026 | 15,34 | 15,34 | 14,70 | 14,70 | -13,22% | 10,00 |
| 29.10.2026 | 16,09 | 17,00 | 16,09 | 16,93 | 5,84% | 296,00 |
| 28.10.2026 | 15,26 | 16,00 | 15,26 | 16,00 | 9,48% | 130,00 |
| 27.10.2026 | 13,59 | 15,30 | 13,57 | 14,61 | 11,92% | 210,00 |
| 26.10.2026 | 12,41 | 13,06 | 12,41 | 13,06 | -3,27% | - |
| 23.10.2026 | 13,59 | 13,59 | 13,50 | 13,50 | -3,34% | 150,00 |
| 22.10.2026 | 14,13 | 14,15 | 13,97 | 13,97 | -2,61% | - |
| 21.10.2026 | 14,28 | 14,45 | 14,28 | 14,34 | 7,17% | 150,00 |
| 20.10.2026 | 14,00 | 14,00 | 13,38 | 13,38 | -9,02% | 130,00 |
| 19.10.2026 | 14,56 | 14,71 | 14,56 | 14,71 | -5,60% | - |
| 16.10.2026 | 16,02 | 16,06 | 15,58 | 15,58 | 3,85% | - |
| 15.10.2026 | 16,03 | 16,03 | 15,00 | 15,00 | -10,71% | 845,00 |
| 14.10.2026 | 17,25 | 17,25 | 16,80 | 16,80 | -2,35% | 120,00 |
| 13.10.2026 | 17,90 | 17,90 | 17,20 | 17,20 | -3,38% | 1.060,00 |
| 12.10.2026 | 18,17 | 18,17 | 17,81 | 17,81 | -1,02% | - |
| 09.10.2026 | 17,97 | 17,99 | 17,97 | 17,99 | 2,03% | 116,00 |
| 08.10.2026 | 18,70 | 18,70 | 17,63 | 17,63 | -5,25% | 120,00 |
| 07.10.2026 | 19,57 | 19,57 | 18,60 | 18,61 | -7,95% | 2.120,00 |
| 06.10.2026 | 20,00 | 20,22 | 20,00 | 20,22 | -1,46% | - |
| 05.10.2026 | 20,74 | 20,80 | 20,52 | 20,52 | -2,05% | 129,00 |
| 02.10.2026 | 20,65 | 20,95 | 20,65 | 20,95 | 6,28% | 143,00 |
| 01.10.2026 | 20,45 | 20,45 | 19,71 | 19,71 | -3,65% | - |
| 30.09.2026 | 20,15 | 20,46 | 20,01 | 20,46 | -0,80% | 177,00 |
| 29.09.2026 | 20,50 | 20,62 | 20,21 | 20,62 | 0,37% | 130,00 |
| 28.09.2026 | 20,59 | 20,59 | 20,55 | 20,55 | -6,02% | - |
| 25.09.2026 | 21,78 | 22,08 | 21,78 | 21,86 | 0,92% | 196,00 |
| 24.09.2026 | 22,13 | 22,13 | 21,66 | 21,66 | -5,27% | - |
| 23.09.2026 | 23,47 | 23,47 | 22,87 | 22,87 | 3,51% | - |
| 22.09.2026 | 22,19 | 22,20 | 22,09 | 22,09 | 0,02% | 468,00 |
| 21.09.2026 | 22,00 | 22,09 | 22,00 | 22,09 | 13,76% | 120,00 |
| 18.09.2026 | 19,46 | 19,54 | 19,41 | 19,41 | -1,91% | 269,00 |
| 17.09.2026 | 19,47 | 20,13 | 19,47 | 19,79 | 2,35% | 45,00 |
| 16.09.2026 | 18,96 | 19,34 | 18,96 | 19,34 | -3,55% | - |
| 15.09.2026 | 20,50 | 20,50 | 20,05 | 20,05 | 0,38% | 120,00 |
| 14.09.2026 | 20,11 | 20,35 | 19,97 | 19,97 | -4,57% | - |
| 11.09.2026 | 20,19 | 20,93 | 20,19 | 20,93 | -1,55% | - |
| 10.09.2026 | 21,16 | 21,26 | 20,60 | 21,26 | -7,22% | 521,00 |
| 09.09.2026 | 23,02 | 23,04 | 22,92 | 22,92 | 3,10% | 333,00 |
| 08.09.2026 | 21,19 | 22,23 | 21,19 | 22,23 | 4,88% | - |
| 07.09.2026 | 21,18 | 21,19 | 21,16 | 21,19 | -2,51% | 40,00 |
| 04.09.2026 | 22,21 | 23,24 | 21,74 | 21,74 | -5,19% | 100,00 |
| 03.09.2026 | 20,54 | 23,00 | 20,30 | 22,93 | 16,79% | 770,00 |
| 02.09.2026 | 19,78 | 19,78 | 19,63 | 19,63 | -2,29% | - |
| 01.09.2026 | 20,70 | 20,70 | 20,09 | 20,09 | 2,86% | - |
| 31.08.2026 | 19,95 | 19,95 | 19,53 | 19,53 | -6,75% | - |
| 28.08.2026 | 20,98 | 20,98 | 20,95 | 20,95 | -4,19% | - |
| 27.08.2026 | 20,90 | 21,86 | 20,75 | 21,86 | 7,76% | 191,00 |
| 26.08.2026 | 21,01 | 21,01 | 20,29 | 20,29 | 5,14% | - |
| 25.08.2026 | 19,86 | 20,10 | 19,29 | 19,29 | -2,76% | 150,00 |
| 24.08.2026 | 19,82 | 19,84 | 19,82 | 19,84 | -3,59% | - |
| 21.08.2026 | 20,46 | 20,76 | 20,46 | 20,58 | 2,90% | 170,00 |
| 20.08.2026 | 18,85 | 20,00 | 18,85 | 20,00 | 3,72% | 220,00 |
| 19.08.2026 | 17,26 | 19,28 | 17,25 | 19,28 | 8,44% | 25,00 |
| 18.08.2026 | 18,41 | 18,41 | 17,78 | 17,78 | -6,91% | - |
| 17.08.2026 | 18,56 | 19,10 | 18,27 | 19,10 | 6,68% | 250,00 |
| 14.08.2026 | 17,71 | 17,91 | 17,71 | 17,91 | -0,30% | - |
| 13.08.2026 | 18,11 | 18,11 | 17,96 | 17,96 | -2,03% | - |
| 12.08.2026 | 17,75 | 18,33 | 17,74 | 18,33 | 6,54% | - |
| 11.08.2026 | 16,88 | 17,21 | 16,88 | 17,21 | 0,70% | - |
| 10.08.2026 | 16,96 | 17,27 | 16,96 | 17,09 | -0,11% | - |
| 07.08.2026 | 16,90 | 17,10 | 16,90 | 17,10 | 0,73% | - |
| 06.08.2026 | 16,30 | 16,98 | 16,14 | 16,98 | 2,23% | 33,00 |
| 05.08.2026 | 19,22 | 19,22 | 16,61 | 16,61 | -11,15% | 330,00 |
| 04.08.2026 | 19,00 | 19,00 | 18,69 | 18,69 | 5,63% | - |
| 03.08.2026 | 17,94 | 17,94 | 17,70 | 17,70 | -6,68% | - |
| 31.07.2026 | 19,06 | 19,06 | 18,33 | 18,96 | 14,53% | 50,00 |
| 30.07.2026 | 15,92 | 16,56 | 15,92 | 16,56 | -1,29% | - |
| 29.07.2026 | 18,06 | 18,89 | 16,77 | 16,77 | -10,73% | 1.960,00 |
| 28.07.2026 | 19,28 | 19,28 | 18,79 | 18,79 | -6,00% | - |
| 27.07.2026 | 20,20 | 20,20 | 19,99 | 19,99 | -3,31% | - |
| 24.07.2026 | 20,96 | 20,96 | 20,68 | 20,68 | 0,51% | 415,00 |
| 23.07.2026 | 21,24 | 21,24 | 20,57 | 20,57 | -5,64% | - |
| 22.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,27% | 289,00 |
| 21.07.2026 | 20,95 | 22,08 | 20,94 | 22,08 | 14,96% | 100,00 |
| 20.07.2026 | 18,61 | 19,21 | 18,61 | 19,21 | 4,11% | - |
| 17.07.2026 | 18,80 | 18,80 | 18,45 | 18,45 | -6,79% | - |
| 16.07.2026 | 21,09 | 21,09 | 19,79 | 19,79 | -5,69% | 45,00 |
| 15.07.2026 | 21,10 | 21,50 | 20,99 | 20,99 | 2,04% | 100,00 |
| 14.07.2026 | 20,20 | 20,57 | 20,20 | 20,57 | -1,65% | 261,00 |
| 13.07.2026 | 21,03 | 21,03 | 20,91 | 20,91 | -3,71% | - |
| 10.07.2026 | 21,80 | 21,80 | 21,64 | 21,72 | -0,14% | - |
| 09.07.2026 | 21,39 | 22,64 | 21,39 | 21,75 | 5,87% | 179,00 |
| 08.07.2026 | 21,20 | 21,20 | 20,54 | 20,54 | -2,19% | - |
| 07.07.2026 | 21,69 | 21,69 | 21,00 | 21,00 | -2,62% | 100,00 |
| 06.07.2026 | 21,89 | 21,89 | 21,57 | 21,57 | 3,18% | - |
| 03.07.2026 | 21,33 | 21,33 | 20,90 | 20,90 | -6,95% | - |
| 02.07.2026 | 22,52 | 22,52 | 22,22 | 22,46 | -2,07% | - |
| 01.07.2026 | 23,60 | 23,61 | 22,94 | 22,94 | -2,32% | - |
| 30.06.2026 | 24,60 | 24,70 | 23,48 | 23,48 | -6,99% | 200,00 |
| 29.06.2026 | 25,48 | 25,74 | 25,25 | 25,25 | 7,63% | - |
| 26.06.2026 | 24,32 | 24,32 | 23,46 | 23,46 | -6,25% | 129,00 |