15,161$
-5,07%
Echtzeit-Aktienkurs Galaxy Digital Inc
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,76 | 15,78 | 14,60 | 15,18 | -4,98% | 8.409.709,00 |
| 11.11.2026 | 15,34 | 16,35 | 14,74 | 15,97 | 13,18% | 10.641.205,00 |
| 10.11.2026 | 14,04 | 14,64 | 13,62 | 14,11 | -2,76% | 6.360.184,00 |
| 09.11.2026 | 13,35 | 14,92 | 12,99 | 14,51 | 6,22% | 8.352.395,00 |
| 06.11.2026 | 14,33 | 14,49 | 13,18 | 13,66 | 5,24% | 13.031.426,00 |
| 05.11.2026 | 13,46 | 13,89 | 11,78 | 12,98 | -7,09% | 17.611.061,00 |
| 04.11.2026 | 15,53 | 16,33 | 13,71 | 13,97 | -16,99% | 16.406.347,00 |
| 03.11.2026 | 14,99 | 16,85 | 14,97 | 16,83 | 15,35% | 8.963.121,00 |
| 02.11.2026 | 16,03 | 16,03 | 14,35 | 14,59 | -8,81% | 9.088.780,00 |
| 30.10.2026 | 17,12 | 17,21 | 15,59 | 16,00 | -11,75% | 8.255.266,00 |
| 29.10.2026 | 18,55 | 19,50 | 18,10 | 18,13 | -5,03% | 6.653.699,00 |
| 28.10.2026 | 17,62 | 19,12 | 17,15 | 19,09 | 11,12% | 10.724.067,00 |
| 27.10.2026 | 16,65 | 17,25 | 15,83 | 17,18 | 9,57% | 10.285.540,00 |
| 26.10.2026 | 14,40 | 15,75 | 14,19 | 15,68 | 6,81% | 7.983.960,00 |
| 23.10.2026 | 15,24 | 15,54 | 14,58 | 14,68 | -3,99% | 5.728.681,00 |
| 22.10.2026 | 16,24 | 16,44 | 14,92 | 15,29 | -9,69% | 7.880.786,00 |
| 21.10.2026 | 16,44 | 17,45 | 15,92 | 16,93 | 7,42% | 10.522.880,00 |
| 20.10.2026 | 15,41 | 16,36 | 15,03 | 15,76 | 0,25% | 10.511.180,00 |
| 19.10.2026 | 16,60 | 16,87 | 15,64 | 15,72 | -2,60% | 7.015.390,00 |
| 16.10.2026 | 17,72 | 17,96 | 15,86 | 16,14 | -11,56% | 8.825.150,00 |
| 15.10.2026 | 17,27 | 18,51 | 16,39 | 18,25 | 1,78% | 12.898.367,00 |
| 14.10.2026 | 19,02 | 19,48 | 17,85 | 17,93 | -9,03% | 9.418.797,00 |
| 13.10.2026 | 19,95 | 20,01 | 18,98 | 19,71 | -0,81% | 5.864.365,00 |
| 12.10.2026 | 20,27 | 20,37 | 19,75 | 19,87 | -2,26% | 2.598.176,00 |
| 09.10.2026 | 20,83 | 20,95 | 19,81 | 20,33 | 1,22% | 3.856.915,00 |
| 08.10.2026 | 20,90 | 21,10 | 19,71 | 20,09 | -6,14% | 7.901.672,00 |
| 07.10.2026 | 21,27 | 21,49 | 20,73 | 21,40 | -3,39% | 5.574.493,00 |
| 06.10.2026 | 22,98 | 23,28 | 21,98 | 22,15 | -2,21% | 3.927.151,00 |
| 05.10.2026 | 23,49 | 23,58 | 22,53 | 22,65 | -1,78% | 4.439.342,00 |
| 02.10.2026 | 23,84 | 24,55 | 22,88 | 23,06 | 0,17% | 4.993.030,00 |
| 01.10.2026 | 22,92 | 23,59 | 22,07 | 23,02 | 1,23% | 5.843.559,00 |
| 30.09.2026 | 23,70 | 24,27 | 22,67 | 22,74 | -1,43% | 4.609.493,00 |
| 29.09.2026 | 23,93 | 24,03 | 23,01 | 23,07 | -0,60% | 3.769.001,00 |
| 28.09.2026 | 23,97 | 24,49 | 23,07 | 23,21 | -4,25% | 3.828.923,00 |
| 25.09.2026 | 25,45 | 25,45 | 24,05 | 24,24 | -3,77% | 4.015.992,00 |
| 24.09.2026 | 25,00 | 26,09 | 24,80 | 25,19 | -2,33% | 3.594.055,00 |
| 23.09.2026 | 26,58 | 27,40 | 25,74 | 25,79 | -5,08% | 4.909.080,00 |
| 22.09.2026 | 25,95 | 27,68 | 25,74 | 27,17 | 4,22% | 6.169.191,00 |
| 21.09.2026 | 25,95 | 26,22 | 25,33 | 26,07 | 5,59% | 6.919.592,00 |
| 18.09.2026 | 22,77 | 24,76 | 22,75 | 24,69 | 10,82% | 7.268.260,00 |
| 17.09.2026 | 23,14 | 23,47 | 21,95 | 22,28 | 0,04% | 3.996.533,00 |
| 16.09.2026 | 22,53 | 22,88 | 21,61 | 22,27 | -0,09% | 5.159.744,00 |
| 15.09.2026 | 23,22 | 23,60 | 21,96 | 22,29 | -7,63% | 6.913.373,00 |
| 14.09.2026 | 23,06 | 24,27 | 22,96 | 24,13 | -1,11% | 3.271.258,00 |
| 11.09.2026 | 24,75 | 25,94 | 24,00 | 24,40 | 1,12% | 3.746.727,00 |
| 10.09.2026 | 24,29 | 24,93 | 23,82 | 24,13 | -4,06% | 4.197.451,00 |
| 09.09.2026 | 27,08 | 27,19 | 25,05 | 25,15 | -7,02% | 5.798.752,00 |
| 08.09.2026 | 26,30 | 27,52 | 26,10 | 27,05 | 2,73% | 4.377.327,00 |
| 04.09.2026 | 25,78 | 26,65 | 25,78 | 26,33 | -0,64% | 3.655.176,00 |
| 03.09.2026 | 24,60 | 27,19 | 24,35 | 26,50 | 10,14% | 8.513.269,00 |
| 02.09.2026 | 23,00 | 24,23 | 22,82 | 24,06 | 2,69% | 2.489.206,00 |
| 01.09.2026 | 23,58 | 24,17 | 23,06 | 23,43 | -4,76% | 4.675.649,00 |
| 31.08.2026 | 23,15 | 24,98 | 22,81 | 24,60 | 5,99% | 5.763.133,00 |
| 28.08.2026 | 24,67 | 25,09 | 23,11 | 23,21 | -8,22% | 4.825.444,00 |
| 27.08.2026 | 25,06 | 26,20 | 24,52 | 25,29 | 2,64% | 7.218.516,00 |
| 26.08.2026 | 23,86 | 24,81 | 23,71 | 24,64 | -0,61% | 4.513.952,00 |
| 25.08.2026 | 22,85 | 25,15 | 22,74 | 24,79 | 8,54% | 8.074.507,00 |
| 24.08.2026 | 23,46 | 23,84 | 22,53 | 22,84 | -3,38% | 4.741.801,00 |
| 21.08.2026 | 24,25 | 25,10 | 23,30 | 23,64 | 0,72% | 8.046.881,00 |
| 20.08.2026 | 23,21 | 23,56 | 22,58 | 23,47 | 7,17% | 6.644.329,00 |
| 19.08.2026 | 20,41 | 22,36 | 20,01 | 21,90 | 7,20% | 8.522.899,00 |
| 18.08.2026 | 20,91 | 21,50 | 20,14 | 20,43 | -6,58% | 6.216.647,00 |
| 17.08.2026 | 21,54 | 22,59 | 21,20 | 21,87 | 0,97% | 5.746.218,00 |
| 14.08.2026 | 21,00 | 21,87 | 20,95 | 21,66 | 3,39% | 5.286.006,00 |
| 13.08.2026 | 20,99 | 22,57 | 20,91 | 20,95 | -0,62% | 6.230.271,00 |
| 12.08.2026 | 21,75 | 21,97 | 21,02 | 21,08 | 4,72% | 6.059.119,00 |
| 11.08.2026 | 20,80 | 21,10 | 20,10 | 20,13 | 3,13% | 7.419.927,00 |
| 10.08.2026 | 20,55 | 20,55 | 19,45 | 19,52 | -3,22% | 5.231.056,00 |
| 07.08.2026 | 20,45 | 20,88 | 19,80 | 20,17 | 3,22% | 6.404.330,00 |
| 06.08.2026 | 18,93 | 20,45 | 18,65 | 19,54 | 2,49% | 8.628.380,00 |
| 05.08.2026 | 20,48 | 20,64 | 18,81 | 19,07 | -13,89% | 16.148.746,00 |
| 04.08.2026 | 21,54 | 22,65 | 21,50 | 22,14 | 1,19% | 7.067.286,00 |
| 03.08.2026 | 20,43 | 22,10 | 20,15 | 21,88 | 4,14% | 5.189.355,00 |
| 31.07.2026 | 22,41 | 22,50 | 20,39 | 21,01 | -2,37% | 5.319.569,00 |
| 30.07.2026 | 19,40 | 21,81 | 19,38 | 21,52 | 17,85% | 8.212.724,00 |
| 29.07.2026 | 20,96 | 21,02 | 18,22 | 18,26 | -12,80% | 8.031.688,00 |
| 28.07.2026 | 21,63 | 21,63 | 19,94 | 20,94 | -7,75% | 6.969.870,00 |
| 27.07.2026 | 23,11 | 23,90 | 21,98 | 22,70 | 0,09% | 4.699.827,00 |
| 24.07.2026 | 24,00 | 24,41 | 22,60 | 22,68 | -6,74% | 4.594.988,00 |
| 23.07.2026 | 23,96 | 25,43 | 23,66 | 24,32 | -1,90% | 4.335.944,00 |
| 22.07.2026 | 24,41 | 26,05 | 24,33 | 24,79 | -2,44% | 4.362.217,00 |
| 21.07.2026 | 24,38 | 26,01 | 24,38 | 25,41 | 7,40% | 8.039.656,00 |
| 20.07.2026 | 22,48 | 24,00 | 22,39 | 23,66 | 9,39% | 5.362.140,00 |
| 17.07.2026 | 21,49 | 22,43 | 21,01 | 21,63 | -3,05% | 6.823.768,00 |
| 16.07.2026 | 23,76 | 23,91 | 22,26 | 22,31 | -9,24% | 5.389.394,00 |
| 15.07.2026 | 24,75 | 25,20 | 23,51 | 24,58 | 1,49% | 4.822.029,00 |
| 14.07.2026 | 23,88 | 24,49 | 23,11 | 24,22 | 3,73% | 4.865.867,00 |
| 13.07.2026 | 24,40 | 25,13 | 23,04 | 23,35 | -6,15% | 4.746.848,00 |
| 10.07.2026 | 26,00 | 26,66 | 24,77 | 24,88 | -0,88% | 4.849.176,00 |
| 09.07.2026 | 25,52 | 26,00 | 24,93 | 25,10 | 0,97% | 5.268.571,00 |
| 08.07.2026 | 23,99 | 24,94 | 23,50 | 24,86 | 0,53% | 8.233.617,00 |
| 07.07.2026 | 24,98 | 25,63 | 23,29 | 24,73 | -2,64% | 9.418.323,00 |
| 06.07.2026 | 25,28 | 26,01 | 24,81 | 25,40 | 3,29% | 5.232.239,00 |
| 02.07.2026 | 26,37 | 27,51 | 24,15 | 24,59 | -4,91% | 8.362.811,00 |
| 01.07.2026 | 26,93 | 27,39 | 25,24 | 25,86 | -5,41% | 9.338.036,00 |
| 30.06.2026 | 27,54 | 27,96 | 26,36 | 27,34 | -4,17% | 9.054.168,00 |
| 29.06.2026 | 29,13 | 29,63 | 27,06 | 28,53 | -2,49% | 7.252.961,00 |
| 26.06.2026 | 27,51 | 29,47 | 26,88 | 29,26 | 3,54% | 15.674.264,00 |
| 25.06.2026 | 30,75 | 30,77 | 27,42 | 28,26 | -1,12% | 8.654.871,00 |
| 24.06.2026 | 31,50 | 31,68 | 28,02 | 28,58 | -8,84% | 6.773.005,00 |