Galapagos N.V. (ADRs)
[WKN: A0YGNJ | ISIN: US36315X1019]
Aktienkurse
24,301$ -0,81%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid: Ask:

Aktienkurse zur Galapagos N.V. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 24,90 24,90 24,36 24,36 -0,57% -
02.04.2025 24,47 25,08 24,39 24,50 -1,09% 273.150,00
01.04.2025 25,25 25,25 24,65 24,77 -1,39% 183.652,00
31.03.2025 24,80 25,28 24,48 25,12 -1,34% 194.651,00
28.03.2025 25,56 25,56 25,26 25,46 -0,16% 81.476,00
27.03.2025 25,28 25,72 25,28 25,50 1,47% 133.956,00
26.03.2025 25,59 25,65 25,07 25,13 -1,57% 156.675,00
25.03.2025 26,35 26,39 25,48 25,53 -1,62% 147.967,00
24.03.2025 25,88 26,08 25,86 25,95 0,50% 87.500,00
21.03.2025 25,56 26,10 25,56 25,82 0,39% 183.920,00
20.03.2025 25,88 26,12 25,64 25,72 -1,46% 125.227,00
19.03.2025 25,84 26,33 25,84 26,10 1,01% 143.744,00
18.03.2025 26,06 26,15 25,73 25,84 -0,69% 156.692,00
17.03.2025 26,12 26,26 25,95 26,02 0,04% 155.504,00
14.03.2025 26,11 26,29 25,97 26,01 0,08% 90.024,00
13.03.2025 26,25 26,52 25,76 25,99 -2,11% 146.252,00
12.03.2025 26,79 27,01 26,47 26,55 3,49% 160.796,00
11.03.2025 26,06 26,12 25,44 25,66 -0,62% 211.792,00
10.03.2025 26,11 26,37 25,63 25,82 -2,88% 173.112,00
07.03.2025 26,54 26,85 26,51 26,58 0,11% 187.592,00
06.03.2025 26,06 26,78 26,06 26,55 1,88% 162.548,00
05.03.2025 25,92 26,28 25,79 26,06 1,24% 202.722,00
04.03.2025 25,77 25,95 25,51 25,74 -0,96% 283.634,00
03.03.2025 26,73 27,05 25,80 25,99 -0,35% 205.103,00
28.02.2025 26,11 26,27 25,91 26,08 -0,95% 285.502,00
27.02.2025 26,37 26,64 26,29 26,33 -0,27% 193.232,00
26.02.2025 26,49 26,67 26,30 26,40 -0,38% 191.541,00
25.02.2025 26,56 26,63 26,40 26,50 -0,23% 132.077,00
24.02.2025 26,74 26,92 26,46 26,56 -0,67% 248.156,00
21.02.2025 26,87 27,12 26,66 26,74 0,04% 286.483,00
20.02.2025 26,64 26,81 26,49 26,73 0,15% 208.002,00
19.02.2025 26,53 27,01 26,52 26,69 0,57% 252.794,00
18.02.2025 26,79 27,48 26,29 26,54 4,32% 747.411,00
14.02.2025 25,15 25,58 25,03 25,44 -0,20% 293.203,00
13.02.2025 23,94 25,50 23,94 25,49 2,08% 544.583,00
12.02.2025 23,16 25,02 23,05 24,97 7,21% 616.493,00
11.02.2025 23,05 23,47 22,99 23,29 1,30% 179.512,00
10.02.2025 22,67 23,08 22,36 22,99 0,92% 239.880,00
07.02.2025 22,76 22,88 22,68 22,78 -0,48% 351.250,00
06.02.2025 22,94 23,15 22,80 22,89 0,79% 309.476,00
05.02.2025 22,77 22,79 22,61 22,71 0,09% 294.488,00
04.02.2025 22,86 22,90 22,67 22,69 -0,57% 613.716,00
03.02.2025 22,58 23,08 22,58 22,82 -0,78% 459.288,00
31.01.2025 23,00 23,15 22,91 23,00 -0,04% 206.445,00
30.01.2025 23,17 23,21 22,90 23,01 -0,69% 237.589,00
29.01.2025 23,43 23,43 23,03 23,17 -1,36% 529.260,00
28.01.2025 23,55 23,90 23,43 23,49 -0,51% 315.034,00
27.01.2025 23,74 24,04 23,47 23,61 -0,38% 140.585,00
24.01.2025 23,64 24,02 23,52 23,70 -0,17% 292.691,00
23.01.2025 23,56 23,77 23,45 23,74 -0,79% 248.170,00
22.01.2025 23,87 24,08 23,73 23,93 0,42% 111.237,00
21.01.2025 23,58 24,00 23,49 23,83 0,29% 296.605,00
17.01.2025 23,97 24,04 23,70 23,76 -0,59% 216.599,00
16.01.2025 23,71 23,96 23,53 23,90 0,55% 335.122,00
15.01.2025 23,90 24,02 23,57 23,77 -0,88% 243.935,00
14.01.2025 24,57 24,59 23,82 23,98 -1,07% 446.958,00
13.01.2025 24,94 24,95 24,10 24,24 -5,50% 410.838,00
10.01.2025 27,00 27,00 25,52 25,65 -8,95% 619.530,00
08.01.2025 29,49 29,70 27,79 28,17 -2,15% 645.081,00
07.01.2025 28,64 28,95 28,64 28,79 1,41% 117.728,00
06.01.2025 28,39 28,69 28,33 28,39 -0,11% 104.202,00
03.01.2025 28,17 28,53 28,09 28,42 1,88% 95.472,00
02.01.2025 28,00 28,33 27,84 27,90 1,44% 147.595,00
31.12.2024 27,29 27,67 27,26 27,50 0,73% 100.169,00
30.12.2024 27,24 27,40 26,99 27,30 0,00% 185.200,00
27.12.2024 27,27 27,57 27,16 27,30 -0,29% 167.422,00
26.12.2024 27,21 27,47 27,12 27,38 0,62% 66.817,00
24.12.2024 27,07 27,37 26,91 27,21 0,44% 88.804,00
23.12.2024 26,59 27,12 26,56 27,09 1,23% 201.353,00
20.12.2024 26,27 27,00 26,14 26,76 1,48% 233.098,00
19.12.2024 26,47 26,68 26,13 26,37 -1,05% 347.587,00
18.12.2024 26,89 27,13 26,60 26,65 -1,73% 319.558,00
17.12.2024 26,64 27,27 26,64 27,12 0,78% 156.734,00
16.12.2024 26,50 27,13 26,50 26,91 0,34% 235.188,00
13.12.2024 26,74 26,83 26,43 26,82 -0,59% 109.432,00
12.12.2024 27,26 27,34 26,81 26,98 -1,17% 168.343,00
11.12.2024 26,80 27,31 26,61 27,30 0,33% 336.421,00
10.12.2024 26,73 27,21 26,31 27,21 1,61% 233.791,00
09.12.2024 27,70 27,77 26,70 26,78 -0,78% 214.115,00
06.12.2024 27,06 27,34 26,96 26,99 0,15% 129.858,00
05.12.2024 27,17 27,36 26,91 26,95 -0,44% 76.579,00
04.12.2024 27,25 27,30 26,95 27,07 -1,53% 69.982,00
03.12.2024 27,94 27,94 27,44 27,49 -1,79% 59.310,00
02.12.2024 27,76 28,03 27,57 27,99 1,27% 110.510,00
29.11.2024 27,87 27,93 27,62 27,64 -1,71% 54.795,00
27.11.2024 27,24 28,48 27,24 28,12 4,54% 371.863,00
26.11.2024 27,33 27,35 26,87 26,90 -1,50% 142.999,00
25.11.2024 27,50 27,80 27,24 27,31 0,66% 188.667,00
22.11.2024 26,00 27,15 26,00 27,13 7,57% 277.222,00
21.11.2024 25,37 25,68 25,03 25,22 -1,64% 273.177,00
20.11.2024 25,90 26,31 25,49 25,64 -3,93% 516.276,00
19.11.2024 26,96 27,21 26,55 26,69 -1,15% 442.954,00
18.11.2024 27,09 27,54 26,80 27,00 0,75% 465.514,00
15.11.2024 27,71 27,90 26,73 26,80 -3,94% 358.620,00
14.11.2024 27,96 28,23 27,60 27,90 1,23% 880.927,00
13.11.2024 27,44 27,72 27,22 27,56 0,88% 259.522,00
12.11.2024 28,00 28,18 27,25 27,32 -2,36% 160.865,00
11.11.2024 27,12 28,20 27,12 27,98 3,40% 595.917,00
08.11.2024 27,27 27,29 26,87 27,06 -1,46% 250.910,00
07.11.2024 27,00 27,70 27,00 27,46 1,70% 118.533,00