27,400€
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 27,40 | 27,80 | 27,30 | 27,70 | 1,47% | - |
| 14.08.2025 | 27,80 | 28,20 | 26,90 | 27,30 | -1,09% | - |
| 13.08.2025 | 27,20 | 27,80 | 27,00 | 27,60 | 1,85% | - |
| 12.08.2025 | 27,10 | 27,40 | 26,20 | 27,10 | -0,37% | 2.000,00 |
| 11.08.2025 | 26,90 | 28,10 | 26,90 | 27,20 | -2,86% | - |
| 08.08.2025 | 27,20 | 28,70 | 27,20 | 28,00 | -0,71% | - |
| 07.08.2025 | 27,20 | 28,60 | 27,20 | 28,20 | 0,00% | - |
| 06.08.2025 | 27,50 | 28,70 | 26,30 | 28,20 | -1,40% | - |
| 05.08.2025 | 28,70 | 29,50 | 27,90 | 28,60 | -0,69% | - |
| 04.08.2025 | 28,30 | 29,00 | 27,20 | 28,80 | 2,13% | - |
| 01.08.2025 | 27,60 | 28,80 | 27,60 | 28,20 | -2,08% | - |
| 31.07.2025 | 29,10 | 29,30 | 28,10 | 28,80 | -1,37% | - |
| 30.07.2025 | 28,50 | 29,30 | 27,40 | 29,20 | 2,82% | - |
| 29.07.2025 | 28,30 | 28,40 | 27,40 | 28,40 | 0,71% | - |
| 28.07.2025 | 27,70 | 29,00 | 26,80 | 28,20 | 1,44% | - |
| 25.07.2025 | 25,30 | 27,80 | 25,30 | 27,80 | 6,51% | - |
| 24.07.2025 | 28,30 | 28,50 | 23,80 | 26,10 | -7,77% | - |
| 23.07.2025 | 28,10 | 29,10 | 27,00 | 28,30 | 1,07% | 700,00 |
| 22.07.2025 | 26,60 | 28,40 | 26,60 | 28,00 | 1,45% | - |
| 21.07.2025 | 26,70 | 27,60 | 25,90 | 27,60 | 2,99% | - |
| 18.07.2025 | 26,30 | 27,00 | 25,50 | 26,80 | 1,52% | - |
| 17.07.2025 | 26,10 | 26,80 | 25,10 | 26,40 | 1,54% | - |
| 16.07.2025 | 26,10 | 26,40 | 25,10 | 26,00 | 0,00% | - |
| 15.07.2025 | 26,10 | 26,60 | 25,30 | 26,00 | -0,76% | - |
| 14.07.2025 | 25,90 | 26,20 | 25,10 | 26,20 | 0,77% | - |
| 11.07.2025 | 25,20 | 26,20 | 25,20 | 26,00 | 0,00% | - |
| 10.07.2025 | 25,40 | 26,20 | 24,50 | 26,00 | 1,56% | - |
| 09.07.2025 | 24,70 | 25,60 | 23,70 | 25,60 | 4,07% | - |
| 08.07.2025 | 24,30 | 24,90 | 23,40 | 24,60 | 0,82% | - |
| 07.07.2025 | 24,60 | 24,60 | 23,70 | 24,40 | 0,00% | - |
| 04.07.2025 | 24,60 | 24,80 | 23,70 | 24,40 | -0,81% | - |
| 03.07.2025 | 24,30 | 25,30 | 23,40 | 24,60 | 1,65% | - |
| 02.07.2025 | 22,80 | 24,40 | 22,80 | 24,20 | 2,54% | - |
| 01.07.2025 | 23,70 | 24,00 | 23,00 | 23,60 | -0,42% | - |
| 30.06.2025 | 23,80 | 24,10 | 22,90 | 23,70 | -1,25% | - |
| 27.06.2025 | 24,10 | 24,20 | 23,20 | 24,00 | 0,00% | - |
| 26.06.2025 | 23,80 | 24,00 | 23,00 | 24,00 | 0,84% | - |
| 25.06.2025 | 23,90 | 24,10 | 23,00 | 23,80 | 0,00% | - |
| 24.06.2025 | 22,50 | 24,00 | 22,40 | 23,80 | 1,71% | - |
| 23.06.2025 | 23,70 | 24,10 | 23,00 | 23,40 | -1,68% | - |
| 20.06.2025 | 24,40 | 24,60 | 23,60 | 23,80 | 0,00% | - |
| 19.06.2025 | 24,60 | 24,70 | 23,80 | 23,80 | -3,25% | - |
| 18.06.2025 | 24,30 | 24,80 | 23,40 | 24,60 | 0,82% | - |
| 17.06.2025 | 24,90 | 25,10 | 23,90 | 24,40 | -2,40% | - |
| 16.06.2025 | 25,10 | 25,40 | 24,00 | 25,00 | 0,00% | - |
| 13.06.2025 | 24,90 | 25,40 | 24,20 | 25,00 | 0,00% | - |
| 12.06.2025 | 23,80 | 25,00 | 23,80 | 25,00 | 1,21% | - |
| 11.06.2025 | 24,90 | 25,20 | 23,90 | 24,70 | -0,40% | - |
| 10.06.2025 | 24,70 | 25,20 | 23,80 | 24,80 | 0,81% | - |
| 09.06.2025 | 24,30 | 24,90 | 23,40 | 24,60 | 0,82% | - |
| 06.06.2025 | 23,60 | 25,00 | 23,60 | 24,40 | -0,81% | - |
| 05.06.2025 | 25,10 | 25,30 | 24,20 | 24,60 | -1,60% | - |
| 04.06.2025 | 25,30 | 25,60 | 24,30 | 25,00 | -0,79% | - |
| 03.06.2025 | 25,50 | 25,80 | 24,70 | 25,20 | -1,56% | - |
| 02.06.2025 | 25,30 | 25,80 | 24,30 | 25,60 | 1,19% | - |
| 30.05.2025 | 25,70 | 26,30 | 24,70 | 25,30 | -1,17% | - |
| 29.05.2025 | 25,90 | 26,10 | 24,90 | 25,60 | -0,78% | - |
| 28.05.2025 | 25,50 | 25,90 | 24,70 | 25,80 | 0,78% | - |
| 27.05.2025 | 23,20 | 26,30 | 23,20 | 25,60 | 2,40% | - |
| 26.05.2025 | 23,00 | 25,90 | 23,00 | 25,00 | -0,79% | - |
| 23.05.2025 | 24,50 | 25,90 | 24,50 | 25,20 | -1,56% | - |
| 22.05.2025 | 25,60 | 26,00 | 24,70 | 25,60 | 0,00% | - |
| 21.05.2025 | 25,40 | 26,40 | 24,60 | 25,60 | 0,00% | - |
| 20.05.2025 | 24,80 | 25,60 | 24,00 | 25,60 | 3,23% | - |
| 19.05.2025 | 24,60 | 24,80 | 23,90 | 24,80 | 0,00% | - |
| 16.05.2025 | 24,00 | 24,80 | 23,20 | 24,80 | 3,33% | - |
| 15.05.2025 | 23,80 | 24,00 | 22,80 | 24,00 | 0,84% | - |
| 14.05.2025 | 24,10 | 24,80 | 23,20 | 23,80 | -0,83% | - |
| 13.05.2025 | 24,10 | 24,50 | 22,20 | 24,00 | 6,19% | - |
| 12.05.2025 | 22,60 | 23,00 | 21,70 | 22,60 | 0,89% | - |
| 09.05.2025 | 22,80 | 22,90 | 21,90 | 22,40 | -1,32% | - |
| 08.05.2025 | 23,00 | 23,10 | 22,00 | 22,70 | -0,44% | - |
| 07.05.2025 | 23,00 | 23,40 | 22,30 | 22,80 | -1,30% | - |
| 06.05.2025 | 24,00 | 24,10 | 23,00 | 23,10 | -3,75% | - |
| 05.05.2025 | 24,20 | 24,50 | 23,20 | 24,00 | -0,83% | - |
| 02.05.2025 | 23,80 | 24,50 | 22,80 | 24,20 | 1,68% | - |
| 30.04.2025 | 23,80 | 24,00 | 23,40 | 23,80 | 0,85% | - |
| 29.04.2025 | 23,60 | 23,90 | 22,80 | 23,60 | 0,85% | - |
| 28.04.2025 | 23,60 | 24,30 | 22,80 | 23,40 | -0,85% | - |
| 25.04.2025 | 23,20 | 23,80 | 22,60 | 23,60 | 1,72% | - |
| 24.04.2025 | 22,40 | 23,40 | 21,70 | 23,20 | 3,11% | - |
| 23.04.2025 | 20,20 | 22,80 | 20,20 | 22,50 | 2,27% | - |
| 22.04.2025 | 19,60 | 22,00 | 19,60 | 22,00 | 0,92% | - |
| 17.04.2025 | 20,90 | 22,00 | 20,80 | 21,80 | 0,93% | - |
| 16.04.2025 | 21,00 | 21,80 | 20,30 | 21,60 | 1,89% | - |
| 15.04.2025 | 21,40 | 21,40 | 20,55 | 21,20 | -0,93% | - |
| 14.04.2025 | 21,20 | 21,90 | 20,35 | 21,40 | 0,94% | - |
| 11.04.2025 | 20,40 | 21,40 | 20,35 | 21,20 | 0,00% | - |
| 10.04.2025 | 22,10 | 22,80 | 20,80 | 21,20 | -4,93% | - |
| 09.04.2025 | 21,20 | 22,70 | 20,55 | 22,30 | 4,21% | - |
| 08.04.2025 | 21,10 | 22,70 | 20,30 | 21,40 | 0,94% | - |
| 07.04.2025 | 21,30 | 21,80 | 20,00 | 21,20 | -2,75% | - |
| 04.04.2025 | 21,80 | 22,00 | 20,95 | 21,80 | 0,00% | - |
| 03.04.2025 | 22,30 | 22,80 | 21,50 | 21,80 | -3,54% | - |
| 02.04.2025 | 23,00 | 23,20 | 22,20 | 22,60 | -1,74% | - |
| 01.04.2025 | 23,20 | 23,70 | 22,40 | 23,00 | -0,86% | - |
| 31.03.2025 | 22,60 | 23,60 | 22,60 | 23,20 | -1,28% | - |
| 28.03.2025 | 23,60 | 24,90 | 22,80 | 23,50 | -0,84% | - |
| 27.03.2025 | 23,40 | 24,80 | 22,50 | 23,70 | 1,72% | - |
| 26.03.2025 | 23,60 | 24,00 | 21,80 | 23,30 | 4,48% | - |