25,600€
9,40%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,10 | 25,60 | 23,20 | 25,60 | 5,79% | - |
| 21.11.2024 | 24,30 | 24,90 | 23,40 | 24,20 | -0,41% | - |
| 20.11.2024 | 25,30 | 25,30 | 24,20 | 24,30 | -3,57% | - |
| 19.11.2024 | 25,50 | 25,80 | 24,60 | 25,20 | -0,79% | - |
| 18.11.2024 | 24,50 | 26,00 | 24,50 | 25,40 | 0,00% | - |
| 15.11.2024 | 26,50 | 26,50 | 25,40 | 25,40 | -4,51% | - |
| 14.11.2024 | 26,10 | 26,80 | 25,30 | 26,60 | 2,31% | - |
| 13.11.2024 | 25,70 | 26,20 | 24,90 | 26,00 | 0,78% | - |
| 12.11.2024 | 26,10 | 26,60 | 25,30 | 25,80 | -1,53% | - |
| 11.11.2024 | 25,30 | 26,40 | 24,40 | 26,20 | 3,97% | - |
| 08.11.2024 | 25,50 | 25,70 | 24,60 | 25,20 | -0,79% | - |
| 07.11.2024 | 25,30 | 25,60 | 24,20 | 25,40 | 0,79% | - |
| 06.11.2024 | 24,90 | 25,60 | 24,00 | 25,20 | 3,28% | - |
| 05.11.2024 | 24,60 | 24,90 | 23,70 | 24,40 | -0,81% | - |
| 04.11.2024 | 24,80 | 24,90 | 23,80 | 24,60 | -0,81% | - |
| 01.11.2024 | 24,40 | 25,20 | 23,40 | 24,80 | 0,81% | - |
| 31.10.2024 | 26,50 | 26,50 | 24,00 | 24,60 | -4,65% | - |
| 30.10.2024 | 26,50 | 26,70 | 25,50 | 25,80 | -4,09% | - |
| 29.10.2024 | 26,60 | 27,30 | 25,70 | 26,90 | -5,28% | - |
| 28.10.2024 | 26,90 | 28,40 | 25,90 | 28,40 | 5,97% | - |
| 25.10.2024 | 27,20 | 27,60 | 26,20 | 26,80 | -1,47% | - |
| 24.10.2024 | 27,90 | 27,90 | 26,80 | 27,20 | -2,16% | - |
| 23.10.2024 | 28,10 | 28,40 | 27,00 | 27,80 | -0,71% | - |
| 22.10.2024 | 28,60 | 28,60 | 27,60 | 28,00 | -2,78% | - |
| 21.10.2024 | 28,40 | 28,80 | 27,40 | 28,80 | 1,77% | - |
| 18.10.2024 | 28,00 | 28,70 | 26,90 | 28,30 | 1,07% | - |
| 17.10.2024 | 27,20 | 28,00 | 26,30 | 28,00 | 2,94% | - |
| 16.10.2024 | 27,00 | 27,40 | 26,00 | 27,20 | 0,74% | - |
| 15.10.2024 | 25,90 | 27,20 | 25,90 | 27,00 | 0,75% | - |
| 14.10.2024 | 27,20 | 27,30 | 26,30 | 26,80 | -1,47% | - |
| 11.10.2024 | 26,60 | 27,60 | 25,80 | 27,20 | 1,49% | - |
| 10.10.2024 | 25,90 | 27,20 | 25,90 | 26,80 | 0,00% | - |
| 09.10.2024 | 27,00 | 27,20 | 26,20 | 26,80 | -1,47% | - |
| 08.10.2024 | 27,60 | 27,60 | 26,60 | 27,20 | -1,45% | - |
| 07.10.2024 | 26,70 | 28,00 | 25,70 | 27,60 | 3,76% | - |
| 04.10.2024 | 24,80 | 26,60 | 24,80 | 26,60 | 3,50% | - |
| 03.10.2024 | 25,80 | 25,80 | 24,90 | 25,70 | 0,00% | - |
| 02.10.2024 | 25,80 | 25,80 | 24,90 | 25,70 | -0,39% | - |
| 01.10.2024 | 25,80 | 26,40 | 24,90 | 25,80 | 0,00% | - |
| 30.09.2024 | 25,30 | 26,40 | 25,30 | 25,80 | -1,53% | - |
| 27.09.2024 | 26,30 | 26,60 | 25,50 | 26,20 | -0,76% | - |
| 26.09.2024 | 24,70 | 26,40 | 24,70 | 26,40 | 3,12% | - |
| 25.09.2024 | 25,80 | 26,00 | 24,90 | 25,60 | -0,78% | - |
| 24.09.2024 | 26,50 | 26,60 | 25,50 | 25,80 | -2,27% | - |
| 23.09.2024 | 26,40 | 27,00 | 25,80 | 26,40 | -1,86% | - |
| 20.09.2024 | 27,20 | 27,20 | 26,20 | 26,90 | -1,10% | - |
| 19.09.2024 | 27,20 | 27,90 | 26,20 | 27,20 | 0,00% | - |
| 18.09.2024 | 26,50 | 27,70 | 26,50 | 27,20 | -1,45% | - |
| 17.09.2024 | 27,60 | 27,80 | 26,60 | 27,60 | 0,00% | - |
| 16.09.2024 | 27,30 | 27,90 | 26,20 | 27,60 | 1,47% | - |
| 13.09.2024 | 26,40 | 27,20 | 25,50 | 27,20 | 3,03% | - |
| 12.09.2024 | 26,50 | 26,70 | 25,60 | 26,40 | -0,75% | - |
| 11.09.2024 | 26,20 | 26,80 | 25,30 | 26,60 | 0,76% | - |
| 10.09.2024 | 25,60 | 26,40 | 24,80 | 26,40 | 3,12% | - |
| 09.09.2024 | 24,80 | 25,80 | 24,00 | 25,60 | 3,23% | - |
| 06.09.2024 | 25,40 | 25,50 | 24,50 | 24,80 | -2,36% | - |
| 05.09.2024 | 25,80 | 25,80 | 24,90 | 25,40 | -1,55% | - |
| 04.09.2024 | 25,10 | 26,00 | 25,10 | 25,80 | -0,77% | - |
| 03.09.2024 | 25,50 | 26,60 | 25,50 | 26,00 | -1,52% | - |
| 02.09.2024 | 25,50 | 26,70 | 25,50 | 26,40 | 0,00% | - |
| 30.08.2024 | 26,90 | 27,00 | 25,90 | 26,40 | -1,49% | - |
| 29.08.2024 | 27,10 | 27,20 | 26,00 | 26,80 | -0,74% | - |
| 28.08.2024 | 25,70 | 27,00 | 25,70 | 27,00 | 2,27% | - |
| 27.08.2024 | 24,50 | 27,70 | 24,50 | 26,40 | 3,94% | - |
| 26.08.2024 | 23,20 | 25,90 | 22,30 | 25,40 | 9,48% | 1.000,00 |
| 23.08.2024 | 21,50 | 23,60 | 21,50 | 23,20 | 3,57% | - |
| 22.08.2024 | 21,90 | 23,00 | 21,80 | 22,40 | -0,88% | - |
| 21.08.2024 | 21,50 | 22,80 | 21,50 | 22,60 | 0,89% | - |
| 20.08.2024 | 21,70 | 22,60 | 21,70 | 22,40 | 0,00% | - |
| 19.08.2024 | 21,30 | 22,60 | 21,30 | 22,40 | 0,90% | - |
| 16.08.2024 | 21,40 | 22,40 | 21,40 | 22,20 | 0,00% | - |
| 15.08.2024 | 22,00 | 22,50 | 21,30 | 22,20 | 0,91% | - |
| 14.08.2024 | 22,20 | 22,50 | 21,50 | 22,00 | -0,90% | - |
| 13.08.2024 | 22,20 | 22,60 | 21,50 | 22,20 | -0,89% | - |
| 12.08.2024 | 22,60 | 23,00 | 21,90 | 22,40 | -1,75% | - |
| 09.08.2024 | 23,20 | 23,60 | 22,50 | 22,80 | -2,56% | - |
| 08.08.2024 | 23,80 | 24,10 | 23,00 | 23,40 | -2,50% | - |
| 07.08.2024 | 22,40 | 24,40 | 22,40 | 24,00 | 3,45% | - |
| 06.08.2024 | 22,60 | 23,60 | 21,90 | 23,20 | 2,65% | - |
| 05.08.2024 | 23,50 | 23,50 | 22,40 | 22,60 | -3,42% | 200,00 |
| 02.08.2024 | 24,80 | 25,00 | 23,20 | 23,40 | -6,40% | - |
| 01.08.2024 | 23,80 | 25,20 | 23,80 | 25,00 | 1,63% | - |
| 31.07.2024 | 25,60 | 25,60 | 24,60 | 24,60 | -3,91% | - |
| 30.07.2024 | 24,70 | 25,60 | 24,70 | 25,60 | 0,00% | - |
| 29.07.2024 | 25,00 | 25,60 | 24,40 | 25,60 | 1,59% | - |
| 26.07.2024 | 24,30 | 25,40 | 24,30 | 25,20 | 0,00% | - |
| 25.07.2024 | 25,20 | 25,40 | 24,20 | 25,20 | 0,00% | - |
| 24.07.2024 | 24,20 | 25,20 | 24,20 | 25,20 | 0,80% | - |
| 23.07.2024 | 24,10 | 25,20 | 24,10 | 25,00 | 0,00% | - |
| 22.07.2024 | 23,80 | 25,00 | 23,20 | 25,00 | 4,17% | - |
| 19.07.2024 | 24,40 | 24,60 | 23,80 | 24,00 | -2,44% | - |
| 18.07.2024 | 24,80 | 25,00 | 23,80 | 24,60 | 0,00% | - |
| 17.07.2024 | 24,20 | 24,80 | 23,40 | 24,60 | 1,65% | - |
| 16.07.2024 | 24,20 | 24,40 | 23,40 | 24,20 | 0,00% | - |
| 15.07.2024 | 24,80 | 25,00 | 23,90 | 24,20 | -2,42% | - |
| 12.07.2024 | 24,60 | 25,20 | 24,00 | 24,80 | 0,00% | - |
| 11.07.2024 | 24,60 | 25,10 | 23,80 | 24,80 | 0,81% | - |
| 10.07.2024 | 24,00 | 24,70 | 23,40 | 24,60 | 1,65% | - |
| 09.07.2024 | 23,80 | 24,40 | 22,90 | 24,20 | 1,68% | - |
| 08.07.2024 | 22,40 | 23,80 | 22,40 | 23,80 | 2,59% | - |