21,635€
-2,65%
Echtzeit-Aktienkurs Galaxy Digital Inc
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 26,37 | 26,47 | 25,02 | 25,02 | -6,64% | 100,00 |
| 24.06.2026 | 27,60 | 27,80 | 26,80 | 26,80 | 0,24% | 1.057,00 |
| 23.06.2026 | 27,73 | 27,73 | 26,74 | 26,74 | -10,04% | 35,00 |
| 22.06.2026 | 29,65 | 29,72 | 29,65 | 29,72 | 2,55% | - |
| 19.06.2026 | 29,34 | 29,38 | 28,98 | 28,98 | -0,75% | - |
| 18.06.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 4,40% | 822,00 |
| 17.06.2026 | 28,36 | 28,36 | 27,97 | 27,97 | -1,38% | - |
| 16.06.2026 | 28,66 | 28,66 | 28,36 | 28,36 | -5,55% | - |
| 15.06.2026 | 30,25 | 30,25 | 30,00 | 30,03 | 5,57% | 4.924,00 |
| 12.06.2026 | 28,43 | 28,44 | 28,43 | 28,44 | 3,91% | - |
| 11.06.2026 | 26,07 | 27,37 | 25,85 | 27,37 | 1,28% | 100,00 |
| 10.06.2026 | 27,36 | 27,36 | 27,03 | 27,03 | -1,04% | 346,00 |
| 09.06.2026 | 27,43 | 27,43 | 26,32 | 27,31 | 18,74% | 316,00 |
| 08.06.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 0,15% | 95,00 |
| 05.06.2026 | 22,97 | 22,97 | 22,97 | 22,97 | 2,27% | - |
| 04.06.2026 | 23,87 | 23,87 | 22,46 | 22,46 | -7,57% | 100,00 |
| 03.06.2026 | 24,63 | 24,63 | 24,30 | 24,30 | -2,92% | - |
| 02.06.2026 | 25,23 | 25,52 | 25,03 | 25,03 | 2,77% | 90,00 |
| 01.06.2026 | 25,11 | 25,11 | 24,35 | 24,35 | -3,64% | - |
| 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% | - |