30,425$
-0,08%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 30,43 | 30,66 | 30,17 | 30,42 | -1,11% | 156.433,00 |
| 17.11.2025 | 30,95 | 31,20 | 30,61 | 30,76 | -1,69% | 253.891,00 |
| 14.11.2025 | 31,10 | 31,92 | 31,07 | 31,29 | -0,64% | 173.924,00 |
| 13.11.2025 | 31,90 | 32,02 | 31,05 | 31,49 | -2,54% | 236.229,00 |
| 12.11.2025 | 32,75 | 33,12 | 32,17 | 32,31 | -1,64% | 201.329,00 |
| 11.11.2025 | 32,51 | 32,96 | 32,50 | 32,85 | 1,23% | 112.033,00 |
| 10.11.2025 | 31,89 | 32,57 | 31,75 | 32,45 | 2,92% | 156.850,00 |
| 07.11.2025 | 31,91 | 31,97 | 30,98 | 31,53 | 1,06% | 200.896,00 |
| 06.11.2025 | 30,41 | 31,55 | 30,41 | 31,20 | 4,35% | 304.666,00 |
| 05.11.2025 | 30,19 | 30,41 | 29,81 | 29,90 | -1,84% | 173.630,00 |
| 04.11.2025 | 30,42 | 30,63 | 30,28 | 30,46 | -1,65% | 106.708,00 |
| 03.11.2025 | 31,66 | 31,78 | 30,80 | 30,97 | -2,55% | 188.463,00 |
| 31.10.2025 | 31,22 | 31,85 | 31,17 | 31,78 | 1,47% | 100.563,00 |
| 30.10.2025 | 31,04 | 31,62 | 30,95 | 31,32 | 1,29% | 118.683,00 |
| 29.10.2025 | 31,48 | 31,61 | 30,92 | 30,92 | -1,34% | 108.130,00 |
| 28.10.2025 | 31,08 | 31,69 | 30,95 | 31,34 | 0,95% | 188.778,00 |
| 27.10.2025 | 32,10 | 32,14 | 31,00 | 31,05 | -2,86% | 265.925,00 |
| 24.10.2025 | 32,40 | 32,53 | 31,95 | 31,96 | -0,31% | 134.302,00 |
| 23.10.2025 | 31,99 | 32,53 | 31,96 | 32,06 | 0,59% | 184.438,00 |
| 22.10.2025 | 32,19 | 32,48 | 31,51 | 31,87 | 1,40% | 307.160,00 |
| 21.10.2025 | 32,05 | 33,35 | 31,06 | 31,43 | -8,61% | 1.074.493,00 |
| 20.10.2025 | 34,27 | 34,57 | 34,15 | 34,39 | -0,54% | 75.550,00 |
| 17.10.2025 | 34,18 | 34,59 | 34,02 | 34,58 | 1,43% | - |
| 16.10.2025 | 34,39 | 35,00 | 34,00 | 34,09 | 0,15% | 177.845,00 |
| 15.10.2025 | 33,63 | 34,34 | 33,63 | 34,04 | 1,61% | 140.098,00 |
| 14.10.2025 | 33,37 | 33,70 | 33,11 | 33,50 | -1,24% | 95.347,00 |
| 13.10.2025 | 34,26 | 34,39 | 33,91 | 33,92 | -0,53% | 320.187,00 |
| 10.10.2025 | 33,81 | 34,80 | 33,58 | 34,10 | 0,24% | 285.779,00 |
| 09.10.2025 | 34,44 | 34,56 | 34,01 | 34,02 | -1,39% | 72.211,00 |
| 08.10.2025 | 34,86 | 35,02 | 34,48 | 34,50 | -1,23% | 97.002,00 |
| 07.10.2025 | 35,32 | 35,44 | 34,62 | 34,93 | -1,74% | 174.986,00 |
| 06.10.2025 | 37,00 | 37,00 | 35,45 | 35,55 | -5,50% | 534.105,00 |
| 03.10.2025 | 37,02 | 37,78 | 36,63 | 37,62 | 4,85% | 604.080,00 |
| 02.10.2025 | 35,21 | 36,01 | 35,12 | 35,88 | 2,40% | 505.257,00 |
| 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 | 3,04% | 154.719,00 |
| 17.09.2025 | 32,00 | 32,46 | 31,86 | 32,26 | 0,75% | 121.809,00 |
| 16.09.2025 | 32,00 | 32,18 | 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 | -2,62% | 98.283,00 |
| 08.09.2025 | 33,63 | 33,63 | 32,91 | 33,55 | 0,57% | 197.691,00 |
| 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 | 2,08% | 231.849,00 |
| 03.09.2025 | 31,32 | 31,38 | 31,07 | 31,26 | 0,32% | 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 | -0,34% | 261.978,00 |
| 31.07.2025 | 32,91 | 33,23 | 32,75 | 32,82 | -1,35% | 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 |