13,730€
-4,48%
Echtzeit-Aktienkurs Galaxy Digital Inc
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,58 | 14,20 | 13,17 | 13,69 | -4,74% | 9.700,00 |
| 11.11.2026 | 13,20 | 14,66 | 13,20 | 14,37 | 14,52% | - |
| 10.11.2026 | 12,91 | 12,93 | 12,35 | 12,55 | -2,70% | - |
| 09.11.2026 | 11,87 | 13,18 | 11,59 | 12,90 | 5,55% | - |
| 06.11.2026 | 11,88 | 12,84 | 11,84 | 12,22 | 5,43% | 1.460,00 |
| 05.11.2026 | 12,36 | 12,39 | 10,58 | 11,59 | -5,63% | 5.300,00 |
| 04.11.2026 | 14,28 | 14,66 | 12,23 | 12,28 | -16,32% | 600,00 |
| 03.11.2026 | 13,01 | 14,89 | 12,88 | 14,68 | 11,72% | - |
| 02.11.2026 | 14,85 | 14,85 | 12,85 | 13,14 | -7,43% | 2.900,00 |
| 30.10.2026 | 15,34 | 15,35 | 13,97 | 14,19 | -8,01% | 1.500,00 |
| 29.10.2026 | 16,31 | 17,35 | 15,43 | 15,43 | -6,44% | - |
| 28.10.2026 | 15,31 | 16,97 | 15,30 | 16,49 | 7,72% | - |
| 27.10.2026 | 13,98 | 15,67 | 13,72 | 15,31 | 10,14% | 3.200,00 |
| 26.10.2026 | 12,68 | 14,04 | 12,54 | 13,90 | 6,61% | 1.146,00 |
| 23.10.2026 | 13,65 | 13,92 | 13,00 | 13,04 | -3,84% | 1.540,00 |
| 22.10.2026 | 14,62 | 14,62 | 13,32 | 13,56 | -9,54% | 2.935,00 |
| 21.10.2026 | 14,39 | 15,45 | 14,22 | 14,99 | 7,09% | 15,00 |
| 20.10.2026 | 13,82 | 14,27 | 13,40 | 14,00 | 0,01% | 2.000,00 |
| 19.10.2026 | 14,62 | 14,96 | 13,94 | 13,99 | -1,95% | 610,00 |
| 16.10.2026 | 16,10 | 16,23 | 14,16 | 14,27 | -12,53% | 400,00 |
| 15.10.2026 | 15,62 | 16,35 | 14,89 | 16,32 | 1,49% | 2.522,00 |
| 14.10.2026 | 17,54 | 17,64 | 16,00 | 16,08 | -8,23% | 3.000,00 |
| 13.10.2026 | 17,59 | 18,50 | 17,02 | 17,52 | -1,10% | 2.620,00 |
| 12.10.2026 | 18,10 | 18,52 | 17,71 | 17,71 | -2,18% | 1.600,00 |
| 09.10.2026 | 17,90 | 18,58 | 17,84 | 18,11 | 1,26% | 4.275,00 |
| 08.10.2026 | 18,81 | 18,94 | 17,61 | 17,88 | -5,97% | 6.506,00 |
| 07.10.2026 | 19,67 | 19,67 | 18,71 | 19,02 | -2,91% | 1.600,00 |
| 06.10.2026 | 20,17 | 20,50 | 19,52 | 19,59 | -3,16% | 1.050,00 |
| 05.10.2026 | 20,70 | 21,09 | 20,09 | 20,23 | -0,78% | 41,00 |
| 02.10.2026 | 20,36 | 21,69 | 20,31 | 20,39 | -0,20% | 100,00 |
| 01.10.2026 | 20,04 | 20,82 | 19,65 | 20,43 | 2,10% | - |
| 30.09.2026 | 20,31 | 21,03 | 19,95 | 20,01 | -1,38% | 100,00 |
| 29.09.2026 | 20,17 | 21,01 | 20,17 | 20,29 | -0,20% | - |
| 28.09.2026 | 20,83 | 21,43 | 20,33 | 20,33 | -4,10% | - |
| 25.09.2026 | 21,99 | 22,60 | 21,19 | 21,20 | -4,23% | 300,00 |
| 24.09.2026 | 22,40 | 22,67 | 21,84 | 22,13 | -2,32% | 165,00 |
| 23.09.2026 | 23,61 | 24,16 | 22,66 | 22,66 | -4,02% | 70,00 |
| 22.09.2026 | 22,31 | 23,97 | 22,12 | 23,61 | 3,92% | 845,00 |
| 21.09.2026 | 21,53 | 22,78 | 21,48 | 22,72 | 6,22% | 600,00 |
| 18.09.2026 | 19,44 | 21,39 | 19,43 | 21,39 | 10,84% | - |
| 17.09.2026 | 19,71 | 20,30 | 19,13 | 19,29 | 0,11% | - |
| 16.09.2026 | 19,10 | 19,67 | 18,98 | 19,27 | 0,31% | 994,00 |
| 15.09.2026 | 20,53 | 20,56 | 19,09 | 19,21 | -7,88% | - |
| 14.09.2026 | 20,75 | 20,92 | 20,05 | 20,86 | -0,90% | 7.253,00 |
| 11.09.2026 | 20,77 | 21,85 | 20,77 | 21,05 | 1,35% | - |
| 10.09.2026 | 21,50 | 21,81 | 20,69 | 20,77 | -3,58% | 1.996,00 |
| 09.09.2026 | 23,00 | 23,51 | 21,51 | 21,54 | -7,24% | 1.300,00 |
| 08.09.2026 | 21,29 | 23,56 | 21,24 | 23,22 | 8,99% | - |
| 07.09.2026 | 22,37 | 22,37 | 21,19 | 21,30 | -5,52% | 115,00 |
| 04.09.2026 | 22,67 | 22,75 | 22,01 | 22,55 | -0,75% | 15,00 |
| 03.09.2026 | 20,55 | 23,18 | 20,26 | 22,72 | 9,52% | 1.070,00 |
| 02.09.2026 | 20,09 | 20,82 | 19,60 | 20,74 | 2,32% | 10,00 |
| 01.09.2026 | 20,85 | 20,87 | 19,88 | 20,27 | -4,05% | 10,00 |
| 31.08.2026 | 19,78 | 21,18 | 19,75 | 21,13 | 5,60% | 420,00 |
| 28.08.2026 | 21,30 | 21,32 | 20,01 | 20,01 | -7,04% | - |
| 27.08.2026 | 21,26 | 22,28 | 20,80 | 21,52 | 2,16% | - |
| 26.08.2026 | 21,39 | 21,39 | 20,36 | 21,07 | 0,19% | 30,00 |
| 25.08.2026 | 19,90 | 21,31 | 19,44 | 21,03 | 7,90% | - |
| 24.08.2026 | 20,29 | 20,34 | 19,36 | 19,49 | -3,44% | 1.320,00 |
| 21.08.2026 | 20,60 | 21,36 | 19,92 | 20,18 | 0,75% | 860,00 |
| 20.08.2026 | 19,07 | 20,03 | 18,75 | 20,03 | 6,16% | 210,00 |
| 19.08.2026 | 17,32 | 19,11 | 17,23 | 18,87 | 6,97% | 1.000,00 |
| 18.08.2026 | 18,70 | 18,71 | 17,41 | 17,64 | -6,64% | - |
| 17.08.2026 | 18,65 | 19,30 | 18,30 | 18,89 | 1,19% | 1.000,00 |
| 14.08.2026 | 17,99 | 18,79 | 17,99 | 18,67 | 2,51% | 23,00 |
| 13.08.2026 | 18,23 | 18,99 | 18,06 | 18,21 | -0,64% | - |
| 12.08.2026 | 17,69 | 18,71 | 17,62 | 18,33 | 5,02% | 400,00 |
| 11.08.2026 | 16,92 | 18,07 | 16,91 | 17,45 | 2,77% | 3.000,00 |
| 10.08.2026 | 17,22 | 17,61 | 16,91 | 16,98 | -1,89% | 1.692,00 |
| 07.08.2026 | 16,86 | 17,95 | 16,78 | 17,31 | 0,79% | 1.156,00 |
| 06.08.2026 | 16,71 | 17,55 | 16,21 | 17,18 | 3,40% | 4.026,00 |
| 05.08.2026 | 19,20 | 19,50 | 16,38 | 16,61 | -13,16% | 992,00 |
| 04.08.2026 | 19,12 | 19,57 | 18,97 | 19,13 | 1,13% | 1.164,00 |
| 03.08.2026 | 18,30 | 19,11 | 17,65 | 18,92 | 3,96% | - |
| 31.07.2026 | 18,63 | 19,41 | 17,98 | 18,20 | -2,16% | 400,00 |
| 30.07.2026 | 16,01 | 18,81 | 16,00 | 18,60 | 16,06% | 300,00 |
| 29.07.2026 | 18,09 | 18,38 | 16,01 | 16,02 | -12,46% | 2.400,00 |
| 28.07.2026 | 19,35 | 19,57 | 17,62 | 18,30 | -7,91% | 5.200,00 |
| 27.07.2026 | 20,31 | 20,73 | 19,46 | 19,88 | -0,28% | - |
| 24.07.2026 | 21,25 | 21,41 | 19,84 | 19,93 | -6,20% | 2.510,00 |
| 23.07.2026 | 21,53 | 22,25 | 20,80 | 21,25 | -2,32% | 1.136,00 |
| 22.07.2026 | 22,14 | 22,32 | 21,44 | 21,76 | -2,44% | 592,00 |
| 21.07.2026 | 20,52 | 22,68 | 20,52 | 22,30 | 7,73% | - |
| 20.07.2026 | 18,90 | 20,92 | 18,65 | 20,70 | 9,58% | - |
| 17.07.2026 | 19,11 | 19,60 | 18,52 | 18,89 | -3,34% | 2.100,00 |
| 16.07.2026 | 21,25 | 21,35 | 19,44 | 19,54 | -8,92% | 190,00 |
| 15.07.2026 | 21,22 | 21,70 | 20,62 | 21,46 | 1,71% | 30,00 |
| 14.07.2026 | 20,19 | 21,31 | 20,01 | 21,10 | 2,75% | 1.346,00 |
| 13.07.2026 | 21,06 | 21,48 | 20,25 | 20,53 | -5,59% | 4.024,00 |
| 10.07.2026 | 21,89 | 22,96 | 21,74 | 21,75 | -0,98% | 1.200,00 |
| 09.07.2026 | 21,57 | 22,64 | 21,50 | 21,96 | 1,20% | - |
| 08.07.2026 | 21,24 | 21,70 | 20,38 | 21,70 | 0,42% | 742,00 |
| 07.07.2026 | 22,28 | 22,28 | 20,55 | 21,61 | -1,93% | 4.350,00 |
| 06.07.2026 | 21,17 | 22,54 | 21,17 | 22,04 | 3,06% | 2.446,00 |
| 03.07.2026 | 21,45 | 21,48 | 21,15 | 21,38 | -0,19% | - |
| 02.07.2026 | 22,70 | 23,43 | 21,16 | 21,42 | -5,68% | 5.760,00 |
| 01.07.2026 | 23,72 | 23,86 | 22,71 | 22,71 | -4,60% | 2.510,00 |
| 30.06.2026 | 24,75 | 25,03 | 23,18 | 23,81 | -4,44% | 4.112,00 |
| 29.06.2026 | 25,66 | 26,30 | 23,83 | 24,91 | -3,02% | 5.227,00 |
| 26.06.2026 | 24,58 | 25,69 | 23,82 | 25,69 | 3,40% | - |