21,650€
-6,74%
Echtzeit-Aktienkurs Galaxy Digital Inc
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 26,40 | 26,76 | 24,61 | 24,84 | -0,54% | 95,00 |
| 24.06.2026 | 27,60 | 28,03 | 24,67 | 24,98 | -8,57% | 1.832,00 |
| 23.06.2026 | 28,56 | 28,61 | 26,97 | 27,32 | -5,44% | - |
| 22.06.2026 | 29,62 | 30,85 | 28,89 | 28,89 | -1,13% | 20,00 |
| 19.06.2026 | 29,53 | 29,53 | 29,22 | 29,22 | -1,68% | - |
| 18.06.2026 | 28,94 | 30,48 | 28,94 | 29,72 | 3,18% | 5.024,00 |
| 17.06.2026 | 28,25 | 30,14 | 28,25 | 28,80 | 0,82% | 600,00 |
| 16.06.2026 | 28,81 | 29,31 | 28,46 | 28,57 | -1,65% | 3,00 |
| 15.06.2026 | 28,83 | 30,31 | 28,82 | 29,05 | 1,22% | 61,00 |
| 12.06.2026 | 28,82 | 29,92 | 28,38 | 28,70 | 0,05% | 564,00 |
| 11.06.2026 | 26,20 | 28,72 | 26,03 | 28,68 | 9,13% | - |
| 10.06.2026 | 27,45 | 28,28 | 26,28 | 26,28 | -6,94% | 36,00 |
| 09.06.2026 | 26,25 | 28,24 | 26,05 | 28,24 | 7,56% | 1.250,00 |
| 08.06.2026 | 22,11 | 27,45 | 21,93 | 26,26 | 20,38% | 2.274,00 |
| 05.06.2026 | 24,21 | 24,22 | 20,87 | 21,81 | -10,91% | 80,00 |
| 04.06.2026 | 23,68 | 25,65 | 23,21 | 24,48 | -0,41% | 200,00 |
| 03.06.2026 | 24,76 | 25,49 | 23,96 | 24,58 | -1,01% | 87,00 |
| 02.06.2026 | 25,69 | 26,22 | 24,52 | 24,83 | -5,64% | 2.180,00 |
| 01.06.2026 | 25,40 | 26,65 | 24,27 | 26,32 | 4,01% | 18,00 |
| 29.05.2026 | 25,69 | 26,17 | 24,65 | 25,30 | -2,09% | 1.792,00 |
| 28.05.2026 | 25,20 | 26,00 | 24,36 | 25,84 | 0,86% | - |
| 27.05.2026 | 25,19 | 25,66 | 24,75 | 25,62 | 0,81% | - |
| 26.05.2026 | 24,87 | 26,22 | 24,49 | 25,42 | 3,88% | 400,00 |
| 25.05.2026 | 24,43 | 24,58 | 24,42 | 24,47 | -0,97% | - |
| 22.05.2026 | 25,25 | 25,60 | 24,58 | 24,71 | -2,37% | 200,00 |
| 21.05.2026 | 23,94 | 25,31 | 23,57 | 25,31 | 6,21% | - |
| 20.05.2026 | 23,78 | 24,51 | 23,75 | 23,83 | 0,70% | - |
| 19.05.2026 | 23,69 | 23,98 | 22,79 | 23,66 | -0,88% | 180,00 |
| 18.05.2026 | 24,81 | 25,05 | 23,37 | 23,87 | -5,86% | 3.178,00 |
| 15.05.2026 | 27,05 | 27,06 | 25,21 | 25,36 | -7,16% | 200,00 |
| 14.05.2026 | 26,10 | 28,10 | 26,06 | 27,31 | 4,06% | - |
| 13.05.2026 | 26,80 | 26,99 | 26,25 | 26,25 | -0,40% | - |
| 12.05.2026 | 26,67 | 26,67 | 25,92 | 26,35 | -1,48% | 400,00 |
| 11.05.2026 | 25,29 | 27,15 | 24,85 | 26,75 | 5,40% | 80,00 |
| 08.05.2026 | 24,41 | 25,38 | 24,12 | 25,38 | 2,53% | - |
| 07.05.2026 | 26,05 | 26,16 | 24,25 | 24,75 | -6,23% | 126,00 |
| 06.05.2026 | 25,74 | 26,63 | 25,58 | 26,40 | 2,03% | 80,00 |
| 05.05.2026 | 24,72 | 26,16 | 24,70 | 25,87 | 4,78% | 1.982,00 |
| 04.05.2026 | 24,42 | 25,17 | 23,92 | 24,69 | 6,35% | 238,00 |
| 30.04.2026 | 21,77 | 23,22 | 21,73 | 23,22 | 7,90% | - |
| 29.04.2026 | 22,45 | 22,65 | 20,99 | 21,52 | -2,98% | - |
| 28.04.2026 | 21,20 | 22,54 | 20,26 | 22,18 | 4,13% | 31.306,00 |
| 27.04.2026 | 22,21 | 22,40 | 20,79 | 21,30 | -4,08% | - |
| 24.04.2026 | 22,50 | 22,80 | 21,70 | 22,20 | -0,78% | - |
| 23.04.2026 | 22,41 | 22,76 | 21,90 | 22,38 | -2,14% | 3.097,00 |
| 22.04.2026 | 21,81 | 23,03 | 21,80 | 22,87 | 7,85% | - |