32,113$
0,57%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 32,12 | 32,37 | 31,83 | 31,93 | -2,06% | 291.831,00 |
| 11.03.2026 | 32,78 | 32,80 | 32,30 | 32,60 | -1,84% | 190.967,00 |
| 10.03.2026 | 33,29 | 33,78 | 33,12 | 33,21 | 0,45% | 472,00 |
| 09.03.2026 | 32,59 | 33,07 | 32,30 | 33,06 | 0,43% | 83.896,00 |
| 06.03.2026 | 32,66 | 33,06 | 32,54 | 32,92 | -1,38% | 130.049,00 |
| 05.03.2026 | 34,38 | 34,42 | 33,17 | 33,38 | -0,92% | 180.698,00 |
| 04.03.2026 | 33,30 | 33,84 | 33,04 | 33,69 | 1,94% | 96.060,00 |
| 03.03.2026 | 32,83 | 33,37 | 32,45 | 33,05 | -3,05% | 98.952,00 |
| 02.03.2026 | 33,58 | 34,16 | 33,48 | 34,09 | 1,28% | 75.727,00 |
| 27.02.2026 | 33,49 | 33,93 | 33,38 | 33,66 | 0,51% | 65.941,00 |
| 26.02.2026 | 33,64 | 33,64 | 33,03 | 33,49 | -1,56% | 178.180,00 |
| 25.02.2026 | 34,42 | 34,69 | 33,95 | 34,02 | -0,99% | 118.115,00 |
| 24.02.2026 | 35,73 | 36,24 | 34,31 | 34,36 | 1,45% | 258.380,00 |
| 23.02.2026 | 33,76 | 34,06 | 33,40 | 33,87 | 0,30% | 72.754,00 |
| 20.02.2026 | 33,76 | 34,09 | 33,41 | 33,77 | -1,20% | 71.265,00 |
| 19.02.2026 | 34,33 | 34,40 | 33,74 | 34,18 | -1,19% | 45.039,00 |
| 18.02.2026 | 34,09 | 34,59 | 33,98 | 34,59 | 1,95% | 119.222,00 |
| 17.02.2026 | 33,72 | 34,00 | 33,39 | 33,93 | 0,03% | 151.600,00 |
| 13.02.2026 | 33,47 | 33,96 | 33,47 | 33,92 | 1,47% | 116.501,00 |
| 12.02.2026 | 34,01 | 34,13 | 33,42 | 33,43 | -1,84% | 78.163,00 |
| 11.02.2026 | 33,91 | 34,22 | 33,74 | 34,06 | 0,37% | 64.894,00 |
| 10.02.2026 | 33,71 | 34,08 | 33,68 | 33,93 | 0,98% | 46.927,00 |
| 09.02.2026 | 33,39 | 33,66 | 33,12 | 33,60 | 0,72% | 45.022,00 |
| 06.02.2026 | 33,38 | 33,61 | 33,17 | 33,36 | -0,06% | 71.192,00 |
| 05.02.2026 | 34,34 | 34,61 | 33,31 | 33,38 | -3,61% | 76.778,00 |
| 04.02.2026 | 34,65 | 34,88 | 34,18 | 34,63 | 0,09% | 109.407,00 |
| 03.02.2026 | 34,13 | 34,63 | 34,08 | 34,60 | 1,08% | 161.499,00 |
| 02.02.2026 | 33,60 | 34,35 | 33,53 | 34,23 | 1,03% | 65.504,00 |
| 30.01.2026 | 34,17 | 34,28 | 33,57 | 33,88 | -0,73% | 95.515,00 |
| 29.01.2026 | 34,13 | 34,35 | 33,95 | 34,13 | 0,09% | 57.026,00 |
| 28.01.2026 | 34,62 | 34,62 | 34,06 | 34,10 | -1,56% | 55.304,00 |
| 27.01.2026 | 34,65 | 35,06 | 34,61 | 34,64 | 0,29% | 90.865,00 |
| 26.01.2026 | 34,41 | 34,59 | 34,18 | 34,54 | 0,41% | 59.771,00 |
| 23.01.2026 | 34,48 | 34,81 | 34,33 | 34,40 | 0,00% | 109.260,00 |
| 22.01.2026 | 33,97 | 34,55 | 33,97 | 34,40 | 2,75% | 122.294,00 |
| 21.01.2026 | 33,50 | 34,18 | 33,18 | 33,48 | 0,00% | 162.305,00 |
| 20.01.2026 | 32,21 | 33,79 | 32,13 | 33,48 | 4,93% | 230.277,00 |
| 19.01.2026 | 32,19 | 32,20 | 31,57 | 31,91 | -4,81% | - |
| 16.01.2026 | 33,80 | 33,95 | 33,39 | 33,52 | -1,50% | 154.250,00 |
| 15.01.2026 | 34,48 | 34,48 | 33,98 | 34,03 | -0,26% | 102.163,00 |
| 14.01.2026 | 33,27 | 34,14 | 33,27 | 34,12 | 2,62% | 223.164,00 |
| 13.01.2026 | 32,82 | 33,42 | 32,39 | 33,25 | 0,42% | 158.828,00 |
| 12.01.2026 | 33,04 | 33,14 | 32,65 | 33,11 | 0,00% | 122.070,00 |
| 09.01.2026 | 33,05 | 33,27 | 33,04 | 33,11 | 0,36% | 96.913,00 |
| 08.01.2026 | 33,02 | 33,24 | 32,89 | 32,99 | -0,15% | 102.583,00 |
| 07.01.2026 | 32,39 | 33,24 | 32,39 | 33,04 | 1,69% | 79.124,00 |
| 06.01.2026 | 32,93 | 33,91 | 32,43 | 32,49 | -0,76% | 155.080,00 |
| 05.01.2026 | 32,86 | 32,91 | 31,71 | 32,74 | -0,70% | 244.344,00 |
| 02.01.2026 | 32,80 | 33,24 | 32,55 | 32,97 | 0,83% | 72.129,00 |
| 31.12.2025 | 32,52 | 32,79 | 32,42 | 32,70 | 0,28% | 49.734,00 |
| 30.12.2025 | 33,10 | 33,37 | 32,56 | 32,61 | -1,54% | 76.492,00 |
| 29.12.2025 | 32,83 | 33,24 | 32,70 | 33,12 | 0,27% | 104.265,00 |
| 26.12.2025 | 32,88 | 33,12 | 32,65 | 33,03 | 0,12% | 61.172,00 |
| 24.12.2025 | 32,88 | 33,23 | 32,74 | 32,99 | 0,15% | 57.212,00 |
| 23.12.2025 | 32,96 | 33,11 | 32,66 | 32,94 | 1,42% | 77.900,00 |
| 22.12.2025 | 32,54 | 32,92 | 32,45 | 32,48 | 0,29% | 114.192,00 |
| 19.12.2025 | 31,54 | 32,48 | 31,54 | 32,39 | 2,39% | 240.509,00 |
| 18.12.2025 | 32,10 | 32,39 | 31,52 | 31,63 | 0,29% | 69.631,00 |
| 17.12.2025 | 31,03 | 31,65 | 31,03 | 31,54 | 1,48% | 53.870,00 |
| 16.12.2025 | 31,14 | 31,35 | 30,73 | 31,08 | -0,10% | 70.393,00 |
| 15.12.2025 | 31,53 | 31,55 | 30,99 | 31,11 | -1,83% | 108.993,00 |
| 12.12.2025 | 32,25 | 32,50 | 31,66 | 31,69 | -2,70% | 59.911,00 |
| 11.12.2025 | 32,26 | 32,75 | 32,18 | 32,57 | 0,91% | 99.023,00 |
| 10.12.2025 | 31,90 | 32,46 | 31,90 | 32,28 | 2,04% | 97.148,00 |
| 09.12.2025 | 31,43 | 31,81 | 31,41 | 31,63 | 0,38% | 66.352,00 |
| 08.12.2025 | 31,48 | 31,76 | 31,42 | 31,51 | -0,25% | 79.592,00 |
| 05.12.2025 | 31,83 | 31,95 | 31,42 | 31,59 | -0,57% | 40.423,00 |
| 04.12.2025 | 31,70 | 31,98 | 31,60 | 31,77 | 0,00% | 50.675,00 |
| 03.12.2025 | 31,22 | 31,77 | 31,19 | 31,77 | 1,34% | 55.496,00 |
| 02.12.2025 | 31,38 | 31,62 | 31,11 | 31,35 | 0,61% | 70.501,00 |
| 01.12.2025 | 31,71 | 31,71 | 30,97 | 31,16 | -0,51% | 125.594,00 |
| 28.11.2025 | 31,00 | 31,51 | 31,00 | 31,32 | 0,61% | 40.975,00 |
| 26.11.2025 | 31,05 | 31,25 | 30,90 | 31,13 | 0,03% | 57.029,00 |
| 25.11.2025 | 30,99 | 31,27 | 30,90 | 31,12 | 0,23% | 84.978,00 |
| 24.11.2025 | 30,72 | 31,19 | 30,72 | 31,05 | 1,11% | 66.597,00 |
| 21.11.2025 | 30,19 | 30,85 | 30,19 | 30,71 | 1,55% | 87.856,00 |
| 20.11.2025 | 30,76 | 31,02 | 30,13 | 30,24 | -0,82% | 136.606,00 |
| 19.11.2025 | 30,78 | 31,06 | 30,31 | 30,49 | 0,13% | 143.303,00 |
| 18.11.2025 | 30,43 | 30,65 | 30,17 | 30,45 | -1,01% | 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% | 201.327,00 |
| 11.11.2025 | 32,51 | 32,96 | 32,50 | 32,85 | 1,23% | 112.028,00 |
| 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 | 0,77% | 200.836,00 |
| 06.11.2025 | 30,41 | 31,55 | 30,41 | 31,29 | 4,65% | 304.540,00 |
| 05.11.2025 | 30,19 | 30,41 | 29,81 | 29,90 | -1,89% | 173.628,00 |
| 04.11.2025 | 30,42 | 30,63 | 30,28 | 30,48 | -1,60% | 106.708,00 |
| 03.11.2025 | 31,66 | 31,78 | 30,80 | 30,97 | -2,50% | 188.463,00 |
| 31.10.2025 | 31,22 | 31,85 | 31,17 | 31,77 | 1,42% | 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% | 134.287,00 |
| 23.10.2025 | 31,99 | 32,53 | 31,96 | 32,06 | 0,59% | - |
| 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 |