26,785$
1,42%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 26,75 | 27,21 | 26,67 | 26,89 | 1,70% | 466.666,00 |
| 31.10.2024 | 26,94 | 27,45 | 26,35 | 26,44 | -7,52% | 569.008,00 |
| 30.10.2024 | 28,57 | 28,91 | 28,47 | 28,59 | 0,18% | 83.837,00 |
| 29.10.2024 | 28,99 | 29,16 | 28,51 | 28,54 | -0,76% | 271.909,00 |
| 28.10.2024 | 29,00 | 29,18 | 28,72 | 28,76 | -0,66% | 54.129,00 |
| 25.10.2024 | 29,51 | 29,80 | 28,90 | 28,95 | -1,63% | 378.868,00 |
| 24.10.2024 | 29,75 | 29,75 | 29,34 | 29,43 | -1,83% | 113.802,00 |
| 23.10.2024 | 30,27 | 30,27 | 29,62 | 29,98 | -0,86% | 109.098,00 |
| 22.10.2024 | 30,73 | 31,02 | 30,01 | 30,24 | -2,61% | 130.554,00 |
| 21.10.2024 | 30,80 | 31,23 | 30,48 | 31,05 | 0,94% | 249.081,00 |
| 18.10.2024 | 30,32 | 31,12 | 30,02 | 30,76 | 1,72% | 148.061,00 |
| 17.10.2024 | 30,11 | 30,29 | 29,91 | 30,24 | 2,23% | 68.246,00 |
| 16.10.2024 | 29,45 | 29,87 | 29,37 | 29,58 | 0,89% | 99.677,00 |
| 15.10.2024 | 29,38 | 29,61 | 29,26 | 29,32 | 0,17% | 92.890,00 |
| 14.10.2024 | 29,60 | 29,67 | 29,16 | 29,27 | -1,81% | 183.168,00 |
| 11.10.2024 | 28,97 | 30,14 | 28,86 | 29,81 | 1,98% | 151.127,00 |
| 10.10.2024 | 29,35 | 29,38 | 29,07 | 29,23 | -0,34% | 38.970,00 |
| 09.10.2024 | 29,67 | 29,70 | 29,21 | 29,33 | -1,31% | 50.410,00 |
| 08.10.2024 | 30,05 | 30,16 | 29,49 | 29,72 | -1,69% | 193.579,00 |
| 07.10.2024 | 30,29 | 30,64 | 30,06 | 30,23 | 3,56% | 183.254,00 |
| 04.10.2024 | 28,27 | 29,19 | 28,27 | 29,19 | 3,14% | 150.636,00 |
| 03.10.2024 | 28,36 | 28,38 | 28,10 | 28,30 | -0,25% | 53.501,00 |
| 02.10.2024 | 28,49 | 28,50 | 28,32 | 28,37 | -0,30% | 102.362,00 |
| 01.10.2024 | 28,83 | 28,91 | 28,33 | 28,46 | -1,16% | 69.584,00 |
| 30.09.2024 | 28,90 | 28,96 | 28,67 | 28,79 | -1,67% | 59.560,00 |
| 27.09.2024 | 29,50 | 29,63 | 29,25 | 29,28 | -0,54% | 71.071,00 |
| 26.09.2024 | 29,03 | 29,46 | 28,98 | 29,44 | 3,15% | 76.509,00 |
| 25.09.2024 | 28,88 | 28,92 | 28,50 | 28,54 | -1,07% | 53.494,00 |
| 24.09.2024 | 29,31 | 29,42 | 28,78 | 28,85 | -1,43% | 93.469,00 |
| 23.09.2024 | 29,87 | 29,97 | 29,26 | 29,27 | -1,78% | 81.684,00 |
| 20.09.2024 | 29,81 | 30,16 | 29,30 | 29,80 | -2,10% | 190.460,00 |
| 19.09.2024 | 30,10 | 31,06 | 29,84 | 30,44 | 0,50% | 175.220,00 |
| 18.09.2024 | 30,63 | 30,71 | 30,25 | 30,29 | -0,88% | 59.777,00 |
| 17.09.2024 | 30,70 | 30,91 | 30,40 | 30,56 | -0,36% | 70.112,00 |
| 16.09.2024 | 30,80 | 30,89 | 30,30 | 30,67 | 1,69% | 147.065,00 |
| 13.09.2024 | 29,45 | 30,17 | 29,45 | 30,16 | 2,90% | 252.821,00 |
| 12.09.2024 | 28,93 | 29,32 | 28,59 | 29,31 | 0,31% | 175.950,00 |
| 11.09.2024 | 29,07 | 29,26 | 28,71 | 29,22 | 0,79% | 93.044,00 |
| 10.09.2024 | 28,29 | 29,04 | 27,98 | 28,99 | 2,22% | 160.118,00 |
| 09.09.2024 | 27,75 | 28,43 | 27,72 | 28,36 | 2,83% | 203.427,00 |
| 06.09.2024 | 28,11 | 28,30 | 27,54 | 27,58 | -2,11% | 150.952,00 |
| 05.09.2024 | 28,55 | 28,55 | 28,09 | 28,17 | -1,28% | 105.880,00 |
| 04.09.2024 | 28,50 | 28,73 | 28,38 | 28,54 | -0,86% | 103.746,00 |
| 03.09.2024 | 29,07 | 29,47 | 28,70 | 28,79 | -1,14% | 148.805,00 |
| 30.08.2024 | 29,30 | 29,51 | 28,96 | 29,12 | -2,15% | 82.476,00 |
| 29.08.2024 | 29,89 | 30,00 | 29,65 | 29,76 | -1,00% | 118.317,00 |
| 28.08.2024 | 29,57 | 30,12 | 29,38 | 30,06 | 1,42% | 441.736,00 |
| 27.08.2024 | 29,31 | 29,64 | 29,02 | 29,64 | 4,37% | 479.429,00 |
| 26.08.2024 | 28,96 | 28,96 | 28,30 | 28,40 | 9,69% | 1.308.498,00 |
| 23.08.2024 | 25,90 | 26,19 | 25,71 | 25,89 | 4,02% | 209.557,00 |
| 22.08.2024 | 25,31 | 25,31 | 24,80 | 24,89 | -1,31% | 77.328,00 |
| 21.08.2024 | 25,24 | 25,43 | 25,13 | 25,22 | 1,57% | 115.158,00 |
| 20.08.2024 | 24,94 | 25,03 | 24,70 | 24,83 | -0,12% | 116.950,00 |
| 19.08.2024 | 24,45 | 24,89 | 24,45 | 24,86 | 1,72% | 87.277,00 |
| 16.08.2024 | 24,44 | 24,57 | 24,34 | 24,44 | 0,33% | 60.702,00 |
| 15.08.2024 | 24,34 | 24,53 | 24,25 | 24,36 | 0,66% | 103.602,00 |
| 14.08.2024 | 24,38 | 24,45 | 24,16 | 24,20 | -1,06% | 53.996,00 |
| 13.08.2024 | 24,23 | 24,49 | 24,23 | 24,46 | 0,33% | 147.620,00 |
| 12.08.2024 | 24,88 | 24,89 | 24,32 | 24,38 | -1,73% | 130.154,00 |
| 09.08.2024 | 25,27 | 25,27 | 24,75 | 24,81 | -2,63% | 146.659,00 |
| 08.08.2024 | 25,93 | 25,95 | 25,47 | 25,48 | -2,60% | 109.070,00 |
| 07.08.2024 | 26,20 | 26,72 | 26,07 | 26,16 | 3,15% | 128.624,00 |
| 06.08.2024 | 25,16 | 25,50 | 25,09 | 25,36 | 2,05% | 118.353,00 |
| 05.08.2024 | 25,00 | 25,26 | 24,77 | 24,85 | -2,63% | 167.769,00 |
| 02.08.2024 | 26,45 | 26,59 | 25,43 | 25,52 | -5,09% | 375.091,00 |
| 01.08.2024 | 27,08 | 27,09 | 26,73 | 26,89 | 0,82% | 89.581,00 |
| 31.07.2024 | 27,15 | 27,30 | 26,63 | 26,67 | -3,54% | 90.844,00 |
| 30.07.2024 | 27,41 | 27,70 | 27,27 | 27,65 | 0,00% | 131.801,00 |
| 29.07.2024 | 27,24 | 27,68 | 27,19 | 27,65 | 0,62% | 63.057,00 |
| 26.07.2024 | 27,32 | 27,49 | 27,25 | 27,48 | 0,33% | 52.003,00 |
| 25.07.2024 | 26,95 | 27,63 | 26,94 | 27,39 | 0,48% | 96.438,00 |
| 24.07.2024 | 27,22 | 27,38 | 27,08 | 27,26 | 0,15% | 59.999,00 |
| 23.07.2024 | 27,03 | 27,29 | 26,86 | 27,22 | -0,04% | 82.999,00 |
| 22.07.2024 | 26,50 | 27,27 | 26,39 | 27,23 | 4,09% | 152.511,00 |
| 19.07.2024 | 26,44 | 26,50 | 25,94 | 26,16 | -2,21% | 37.127,00 |
| 18.07.2024 | 27,02 | 27,21 | 26,74 | 26,75 | -0,96% | 80.153,00 |
| 17.07.2024 | 26,47 | 27,11 | 26,37 | 27,01 | 2,43% | 140.083,00 |
| 16.07.2024 | 26,02 | 26,50 | 26,02 | 26,37 | -0,40% | 51.073,00 |
| 15.07.2024 | 26,88 | 26,88 | 26,46 | 26,48 | -1,94% | 96.502,00 |
| 12.07.2024 | 27,13 | 27,38 | 27,00 | 27,00 | -0,15% | 75.445,00 |
| 11.07.2024 | 27,00 | 27,28 | 26,92 | 27,04 | 1,46% | 146.330,00 |
| 10.07.2024 | 26,49 | 26,72 | 26,32 | 26,65 | 1,52% | 105.227,00 |
| 09.07.2024 | 25,75 | 26,32 | 25,67 | 26,25 | 2,10% | 110.939,00 |
| 08.07.2024 | 25,43 | 25,72 | 25,26 | 25,71 | 2,47% | 141.357,00 |
| 05.07.2024 | 25,12 | 25,22 | 24,89 | 25,09 | 0,80% | 236.417,00 |
| 03.07.2024 | 25,39 | 25,48 | 24,86 | 24,89 | -1,78% | 65.908,00 |
| 02.07.2024 | 25,13 | 25,42 | 25,02 | 25,34 | 1,32% | 101.134,00 |
| 01.07.2024 | 24,78 | 25,46 | 24,78 | 25,01 | 0,93% | 179.870,00 |
| 28.06.2024 | 25,06 | 25,08 | 24,78 | 24,78 | -1,43% | 240.016,00 |
| 27.06.2024 | 24,99 | 25,31 | 24,84 | 25,14 | -0,06% | 197.460,00 |
| 26.06.2024 | 25,29 | 25,29 | 25,02 | 25,16 | -1,78% | 128.994,00 |
| 25.06.2024 | 25,87 | 25,91 | 25,61 | 25,61 | -2,07% | 72.882,00 |
| 24.06.2024 | 25,98 | 26,19 | 25,89 | 26,15 | 1,55% | 130.131,00 |
| 21.06.2024 | 25,64 | 25,85 | 25,53 | 25,75 | 0,47% | 95.615,00 |
| 20.06.2024 | 25,77 | 25,79 | 25,61 | 25,63 | -0,81% | 65.159,00 |
| 18.06.2024 | 26,02 | 26,02 | 25,74 | 25,84 | 0,39% | 107.768,00 |
| 17.06.2024 | 25,88 | 25,88 | 25,32 | 25,74 | 1,18% | 123.384,00 |
| 14.06.2024 | 25,37 | 25,61 | 25,32 | 25,44 | -1,09% | 132.414,00 |
| 13.06.2024 | 26,00 | 26,01 | 25,64 | 25,72 | -1,27% | 124.652,00 |
| 12.06.2024 | 26,07 | 26,43 | 26,02 | 26,05 | -0,57% | 192.242,00 |