29,833€
3,59%
Echtzeit-Aktienkurs Galaxy Digital Inc
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 22,54 | 23,00 | 21,20 | 21,20 | -6,42% | 150,00 |
| 20.04.2026 | 20,80 | 22,82 | 20,20 | 22,66 | 3,73% | 1.146,00 |
| 17.04.2026 | 20,46 | 22,80 | 20,45 | 21,84 | 5,89% | - |
| 16.04.2026 | 20,25 | 20,80 | 20,11 | 20,63 | 1,10% | 150,00 |
| 15.04.2026 | 20,01 | 20,61 | 19,60 | 20,40 | 2,00% | 380,00 |
| 14.04.2026 | 19,30 | 20,52 | 19,20 | 20,00 | 5,26% | 500,00 |
| 13.04.2026 | 17,80 | 19,20 | 17,70 | 19,00 | 3,13% | - |
| 10.04.2026 | 18,10 | 19,01 | 17,80 | 18,42 | 2,13% | 288,00 |
| 09.04.2026 | 15,97 | 18,23 | 15,97 | 18,04 | 11,36% | 340,00 |
| 08.04.2026 | 17,07 | 17,35 | 15,98 | 16,20 | 1,25% | 2.200,00 |
| 07.04.2026 | 15,60 | 16,00 | 14,90 | 16,00 | 5,26% | - |
| 02.04.2026 | 15,00 | 15,30 | 14,30 | 15,20 | 1,33% | - |
| 01.04.2026 | 16,10 | 16,30 | 15,00 | 15,00 | -5,06% | 50,00 |
| 31.03.2026 | 15,00 | 16,10 | 14,90 | 15,80 | 6,04% | - |
| 30.03.2026 | 15,80 | 16,40 | 14,60 | 14,90 | -3,87% | 950,00 |
| 27.03.2026 | 17,00 | 17,00 | 15,50 | 15,50 | -7,74% | 35,00 |
| 26.03.2026 | 18,30 | 18,40 | 16,80 | 16,80 | -8,20% | 314,00 |
| 25.03.2026 | 18,50 | 19,00 | 18,30 | 18,30 | -1,08% | 200,00 |
| 24.03.2026 | 18,80 | 18,80 | 17,90 | 18,50 | -0,54% | 7.500,00 |
| 23.03.2026 | 17,40 | 18,60 | 16,90 | 18,60 | 5,08% | 2.336,00 |
| 20.03.2026 | 17,90 | 18,10 | 17,10 | 17,70 | -4,32% | 120,00 |
| 19.03.2026 | 18,60 | 18,60 | 17,70 | 18,50 | -1,60% | - |
| 18.03.2026 | 20,40 | 20,60 | 18,70 | 18,80 | -8,74% | 2.736,00 |
| 17.03.2026 | 20,00 | 20,60 | 19,70 | 20,60 | 3,00% | - |
| 16.03.2026 | 20,00 | 21,00 | 19,90 | 20,00 | 3,09% | 50,00 |
| 13.03.2026 | 18,10 | 19,40 | 18,10 | 19,40 | 8,99% | - |
| 12.03.2026 | 18,20 | 18,30 | 17,70 | 17,80 | -4,30% | 240,00 |
| 11.03.2026 | 18,70 | 19,10 | 18,40 | 18,60 | -0,53% | - |
| 10.03.2026 | 18,50 | 19,00 | 18,30 | 18,70 | 1,63% | 2.071,00 |
| 09.03.2026 | 17,30 | 18,40 | 17,30 | 18,40 | 4,55% | - |
| 06.03.2026 | 19,50 | 19,80 | 17,60 | 17,60 | -10,20% | 400,00 |
| 05.03.2026 | 20,60 | 21,00 | 19,20 | 19,60 | -5,77% | 100,00 |
| 04.03.2026 | 17,50 | 20,80 | 17,50 | 20,80 | 17,51% | 200,00 |
| 03.03.2026 | 18,00 | 18,20 | 17,40 | 17,70 | -4,32% | - |
| 02.03.2026 | 17,20 | 18,60 | 16,80 | 18,50 | 6,32% | 1.115,00 |
| 27.02.2026 | 18,50 | 18,50 | 16,90 | 17,40 | -5,95% | 3.000,00 |
| 26.02.2026 | 19,30 | 19,60 | 18,10 | 18,50 | -4,15% | 300,00 |
| 25.02.2026 | 18,30 | 19,80 | 18,10 | 19,30 | 6,04% | 1.000,00 |
| 24.02.2026 | 17,00 | 18,20 | 16,80 | 18,20 | 5,81% | - |
| 23.02.2026 | 17,40 | 17,60 | 17,00 | 17,20 | -3,91% | - |
| 20.02.2026 | 18,40 | 18,70 | 17,80 | 17,90 | -2,72% | - |
| 19.02.2026 | 18,50 | 18,60 | 17,90 | 18,40 | -0,54% | 1.500,00 |
| 18.02.2026 | 18,00 | 18,90 | 17,70 | 18,50 | 3,35% | 2.600,00 |
| 17.02.2026 | 18,10 | 18,20 | 17,40 | 17,90 | -1,10% | 500,00 |
| 16.02.2026 | 17,80 | 18,20 | 17,80 | 18,10 | -0,55% | - |
| 13.02.2026 | 16,90 | 18,20 | 16,80 | 18,20 | 7,06% | - |
| 12.02.2026 | 17,20 | 17,30 | 16,80 | 17,00 | -1,16% | - |
| 11.02.2026 | 17,60 | 18,00 | 16,80 | 17,20 | -3,37% | - |
| 10.02.2026 | 17,80 | 18,00 | 17,40 | 17,80 | 0,56% | - |
| 09.02.2026 | 16,80 | 18,00 | 16,20 | 17,70 | 5,99% | 486,00 |
| 06.02.2026 | 14,60 | 17,00 | 14,60 | 16,70 | 17,61% | 12.794,00 |
| 05.02.2026 | 17,00 | 17,00 | 14,20 | 14,20 | -16,47% | 6.142,00 |
| 04.02.2026 | 18,50 | 18,70 | 16,70 | 17,00 | -8,11% | 700,00 |
| 03.02.2026 | 22,20 | 22,80 | 17,60 | 18,50 | -17,41% | 2.042,00 |
| 02.02.2026 | 21,60 | 23,20 | 21,60 | 22,40 | -5,88% | 280,00 |
| 30.01.2026 | 24,80 | 25,00 | 23,00 | 23,80 | -4,03% | 150,00 |
| 29.01.2026 | 26,20 | 26,60 | 24,60 | 24,80 | -6,06% | - |
| 28.01.2026 | 27,80 | 28,00 | 26,20 | 26,40 | -2,94% | 150,00 |
| 27.01.2026 | 26,40 | 27,60 | 26,20 | 27,20 | 3,82% | - |