35,297$
0,73%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 35,43 | 35,57 | 34,96 | 35,04 | 1,15% | 243.155,00 |
| 30.09.2025 | 34,39 | 34,67 | 34,06 | 34,64 | 0,61% | 234.179,00 |
| 29.09.2025 | 34,00 | 34,43 | 33,58 | 34,43 | 1,92% | 309.591,00 |
| 26.09.2025 | 32,38 | 33,88 | 32,37 | 33,78 | 3,43% | 179.106,00 |
| 25.09.2025 | 32,95 | 32,95 | 32,64 | 32,66 | -1,15% | 81.988,00 |
| 24.09.2025 | 33,48 | 33,62 | 32,71 | 33,04 | -1,49% | 123.261,00 |
| 23.09.2025 | 33,76 | 33,89 | 33,50 | 33,54 | -0,45% | 51.093,00 |
| 22.09.2025 | 34,06 | 34,17 | 33,61 | 33,69 | -1,32% | 79.031,00 |
| 19.09.2025 | 33,64 | 34,16 | 33,54 | 34,14 | 2,71% | 249.511,00 |
| 18.09.2025 | 32,01 | 33,24 | 31,97 | 33,24 | 3,20% | 154.719,00 |
| 17.09.2025 | 32,00 | 32,46 | 31,86 | 32,21 | 0,59% | 121.809,00 |
| 16.09.2025 | 32,00 | 32,16 | 31,76 | 32,02 | 0,44% | 128.933,00 |
| 15.09.2025 | 32,00 | 32,06 | 31,49 | 31,88 | -0,44% | 76.857,00 |
| 12.09.2025 | 32,43 | 32,43 | 31,89 | 32,02 | -1,63% | 63.559,00 |
| 11.09.2025 | 32,21 | 32,66 | 32,21 | 32,55 | 0,65% | 72.948,00 |
| 10.09.2025 | 32,67 | 32,67 | 32,26 | 32,34 | -1,01% | 70.172,00 |
| 09.09.2025 | 33,00 | 33,19 | 32,65 | 32,67 | -2,51% | 98.283,00 |
| 08.09.2025 | 33,63 | 33,63 | 32,91 | 33,51 | 0,45% | 197.148,00 |
| 05.09.2025 | 32,12 | 33,43 | 32,06 | 33,36 | 4,54% | 316.619,00 |
| 04.09.2025 | 31,24 | 31,96 | 30,88 | 31,91 | 2,01% | 231.849,00 |
| 03.09.2025 | 31,32 | 31,38 | 31,07 | 31,28 | 0,39% | 410.340,00 |
| 02.09.2025 | 31,24 | 31,66 | 31,01 | 31,16 | -0,89% | 138.053,00 |
| 29.08.2025 | 32,03 | 32,03 | 31,38 | 31,44 | -2,99% | 114.269,00 |
| 28.08.2025 | 32,69 | 33,25 | 32,34 | 32,41 | -1,52% | 200.424,00 |
| 27.08.2025 | 32,42 | 32,98 | 32,28 | 32,91 | 3,52% | 207.294,00 |
| 26.08.2025 | 31,56 | 31,95 | 31,43 | 31,79 | 1,11% | 158.220,00 |
| 25.08.2025 | 32,07 | 32,20 | 31,42 | 31,44 | -1,75% | 171.587,00 |
| 22.08.2025 | 32,11 | 32,43 | 31,97 | 32,00 | 0,25% | 161.129,00 |
| 21.08.2025 | 31,67 | 32,00 | 31,39 | 31,92 | 0,50% | 207.959,00 |
| 20.08.2025 | 32,11 | 32,28 | 31,63 | 31,76 | -1,06% | 248.327,00 |
| 19.08.2025 | 32,95 | 33,25 | 32,06 | 32,10 | -2,46% | 272.240,00 |
| 18.08.2025 | 32,41 | 33,03 | 32,41 | 32,91 | 1,36% | 304.840,00 |
| 15.08.2025 | 32,02 | 32,53 | 31,95 | 32,47 | 2,14% | 318.987,00 |
| 14.08.2025 | 32,10 | 32,91 | 31,30 | 31,79 | -1,58% | 715.671,00 |
| 13.08.2025 | 32,00 | 32,63 | 31,90 | 32,30 | 1,99% | 293.547,00 |
| 12.08.2025 | 31,49 | 31,93 | 31,32 | 31,67 | 0,54% | 240.238,00 |
| 11.08.2025 | 32,21 | 32,30 | 31,50 | 31,50 | -3,26% | 222.374,00 |
| 08.08.2025 | 33,00 | 33,17 | 32,47 | 32,56 | -0,97% | 281.166,00 |
| 07.08.2025 | 33,13 | 33,15 | 32,63 | 32,88 | 0,24% | 189.415,00 |
| 06.08.2025 | 31,91 | 32,83 | 31,91 | 32,80 | -0,58% | 416.123,00 |
| 05.08.2025 | 33,85 | 33,86 | 32,32 | 32,99 | -1,20% | 429.272,00 |
| 04.08.2025 | 33,23 | 33,49 | 33,03 | 33,39 | 2,08% | 251.635,00 |
| 01.08.2025 | 32,69 | 32,75 | 32,11 | 32,71 | -0,24% | 261.978,00 |
| 31.07.2025 | 32,91 | 33,23 | 32,75 | 32,79 | -1,44% | 294.395,00 |
| 30.07.2025 | 32,89 | 33,51 | 32,89 | 33,27 | 1,37% | 393.630,00 |
| 29.07.2025 | 32,43 | 32,95 | 31,98 | 32,82 | 0,09% | 922.349,00 |
| 28.07.2025 | 33,18 | 33,66 | 32,78 | 32,79 | 0,43% | 475.072,00 |
| 25.07.2025 | 31,34 | 32,67 | 31,02 | 32,65 | 5,83% | 504.649,00 |
| 24.07.2025 | 28,83 | 30,88 | 28,78 | 30,85 | -7,33% | 1.226.626,00 |
| 23.07.2025 | 33,61 | 33,86 | 33,15 | 33,29 | 1,56% | 318.167,00 |
| 22.07.2025 | 32,70 | 33,10 | 32,36 | 32,78 | 1,99% | 629.565,00 |
| 21.07.2025 | 30,78 | 32,27 | 30,75 | 32,14 | 3,21% | 437.473,00 |
| 18.07.2025 | 31,07 | 31,39 | 30,92 | 31,14 | 1,57% | 306.541,00 |
| 17.07.2025 | 30,75 | 30,96 | 30,50 | 30,66 | 1,36% | 147.201,00 |
| 16.07.2025 | 30,08 | 30,44 | 30,06 | 30,25 | -0,07% | 259.044,00 |
| 15.07.2025 | 30,71 | 30,78 | 30,20 | 30,27 | -0,79% | 524.527,00 |
| 14.07.2025 | 30,14 | 30,60 | 30,14 | 30,51 | 0,69% | 172.692,00 |
| 11.07.2025 | 30,49 | 30,58 | 30,22 | 30,30 | -0,62% | 124.742,00 |
| 10.07.2025 | 30,10 | 30,64 | 30,05 | 30,49 | 2,14% | 337.102,00 |
| 09.07.2025 | 29,13 | 29,97 | 29,13 | 29,85 | 3,61% | 276.030,00 |
| 08.07.2025 | 28,27 | 28,98 | 28,21 | 28,81 | 1,12% | 192.860,00 |
| 07.07.2025 | 28,52 | 28,74 | 28,40 | 28,49 | -1,18% | 122.896,00 |
| 03.07.2025 | 29,11 | 29,23 | 28,58 | 28,83 | 0,98% | 147.602,00 |
| 02.07.2025 | 27,97 | 28,70 | 27,96 | 28,55 | 2,44% | 143.659,00 |
| 01.07.2025 | 28,01 | 28,17 | 27,83 | 27,87 | -0,43% | 155.150,00 |
| 30.06.2025 | 27,83 | 28,09 | 27,75 | 27,99 | 0,04% | 133.978,00 |
| 27.06.2025 | 28,05 | 28,13 | 27,75 | 27,98 | -0,32% | 183.086,00 |
| 26.06.2025 | 28,04 | 28,28 | 27,97 | 28,07 | 1,30% | 150.377,00 |
| 25.06.2025 | 27,60 | 27,89 | 27,54 | 27,71 | 0,18% | 175.394,00 |
| 24.06.2025 | 27,23 | 27,85 | 27,19 | 27,66 | 2,26% | 199.143,00 |
| 23.06.2025 | 27,09 | 27,20 | 26,62 | 27,05 | -1,35% | 472.306,00 |
| 20.06.2025 | 27,82 | 27,82 | 27,12 | 27,42 | -2,83% | 322.509,00 |
| 18.06.2025 | 27,62 | 28,43 | 27,50 | 28,22 | 1,07% | 367.284,00 |
| 17.06.2025 | 28,37 | 28,53 | 27,58 | 27,92 | -3,06% | 479.238,00 |
| 16.06.2025 | 28,97 | 29,15 | 28,69 | 28,80 | 0,14% | 347.980,00 |
| 13.06.2025 | 28,61 | 29,28 | 28,54 | 28,76 | -0,38% | 322.184,00 |
| 12.06.2025 | 28,60 | 28,92 | 28,48 | 28,87 | 1,83% | 146.278,00 |
| 11.06.2025 | 28,37 | 28,57 | 28,34 | 28,35 | 0,14% | 113.801,00 |
| 10.06.2025 | 28,56 | 28,74 | 28,14 | 28,31 | 0,78% | 291.130,00 |
| 09.06.2025 | 28,01 | 28,38 | 27,93 | 28,09 | 1,30% | 159.517,00 |
| 06.06.2025 | 27,81 | 28,38 | 27,67 | 27,73 | -0,82% | 419.562,00 |
| 05.06.2025 | 28,33 | 28,35 | 27,86 | 27,96 | -2,31% | 132.012,00 |
| 04.06.2025 | 28,80 | 28,98 | 28,54 | 28,62 | -0,07% | 98.466,00 |
| 03.06.2025 | 29,02 | 29,06 | 28,63 | 28,64 | -1,92% | 126.468,00 |
| 02.06.2025 | 29,00 | 29,41 | 28,93 | 29,20 | 1,53% | 150.436,00 |
| 30.05.2025 | 29,17 | 29,17 | 28,57 | 28,76 | -1,13% | 526.522,00 |
| 29.05.2025 | 29,00 | 29,20 | 28,79 | 29,09 | -0,14% | 132.265,00 |
| 28.05.2025 | 28,93 | 29,18 | 28,90 | 29,13 | 0,55% | 178.306,00 |
| 27.05.2025 | 29,23 | 29,25 | 28,82 | 28,97 | 0,84% | 272.170,00 |
| 23.05.2025 | 28,70 | 29,00 | 28,67 | 28,73 | -0,17% | 210.690,00 |
| 22.05.2025 | 28,52 | 28,89 | 28,16 | 28,78 | -0,72% | 632.642,00 |
| 21.05.2025 | 29,23 | 29,48 | 28,82 | 28,99 | 0,31% | 534.737,00 |
| 20.05.2025 | 27,99 | 28,93 | 27,97 | 28,90 | 3,55% | 494.394,00 |
| 19.05.2025 | 27,75 | 27,93 | 27,55 | 27,91 | 0,58% | 248.192,00 |
| 16.05.2025 | 27,12 | 27,76 | 26,85 | 27,75 | 3,39% | 421.366,00 |
| 15.05.2025 | 26,24 | 26,89 | 25,98 | 26,84 | 1,28% | 554.525,00 |
| 14.05.2025 | 27,47 | 27,81 | 25,97 | 26,50 | -1,27% | 786.221,00 |
| 13.05.2025 | 25,77 | 27,13 | 24,74 | 26,84 | 7,06% | 2.135.409,00 |
| 12.05.2025 | 25,13 | 25,44 | 25,02 | 25,07 | -0,99% | 326.800,00 |
| 09.05.2025 | 25,45 | 25,72 | 25,29 | 25,32 | -0,71% | 259.413,00 |