Galapagos N.V. (ADRs)
[WKN: A0YGNJ | ISIN: US36315X1019]
Aktienkurse
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