28,443$
0,33%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 29,21 | 29,21 | 28,30 | 28,35 | -3,70% | - |
| 19.08.2026 | 28,69 | 29,88 | 28,68 | 29,44 | 5,18% | - |
| 18.08.2026 | 27,56 | 27,99 | 27,39 | 27,99 | 1,48% | - |
| 17.08.2026 | 27,60 | 28,03 | 27,56 | 27,58 | -0,56% | - |
| 14.08.2026 | 27,77 | 27,83 | 27,59 | 27,74 | -1,25% | - |
| 13.08.2026 | 28,09 | 28,30 | 27,93 | 28,09 | 0,35% | - |
| 12.08.2026 | 28,29 | 28,83 | 27,88 | 27,99 | -2,67% | - |
| 11.08.2026 | 27,50 | 28,76 | 27,41 | 28,76 | 6,68% | - |
| 10.08.2026 | 27,12 | 27,23 | 26,82 | 26,96 | -0,17% | - |
| 07.08.2026 | 26,82 | 27,04 | 26,71 | 27,00 | 3,25% | - |
| 06.08.2026 | 26,14 | 26,23 | 25,81 | 26,15 | 0,14% | - |
| 05.08.2026 | 26,79 | 26,85 | 26,11 | 26,12 | -1,46% | - |
| 04.08.2026 | 26,84 | 26,92 | 26,48 | 26,51 | -0,79% | - |
| 03.08.2026 | 27,17 | 27,18 | 26,61 | 26,72 | -2,44% | - |
| 31.07.2026 | 28,07 | 28,07 | 27,27 | 27,38 | -0,92% | - |
| 30.07.2026 | 27,57 | 27,66 | 27,44 | 27,64 | -0,24% | - |
| 29.07.2026 | 28,23 | 28,23 | 27,61 | 27,71 | -1,67% | - |
| 28.07.2026 | 28,19 | 28,68 | 27,97 | 28,18 | -0,19% | - |
| 27.07.2026 | 27,97 | 28,36 | 27,82 | 28,23 | 0,60% | - |
| 23.07.2026 | 28,46 | 28,51 | 28,02 | 28,06 | -2,44% | - |
| 22.07.2026 | 29,37 | 29,41 | 28,76 | 28,76 | -1,85% | - |
| 21.07.2026 | 29,01 | 29,52 | 29,01 | 29,31 | 0,73% | - |
| 20.07.2026 | 29,94 | 30,22 | 29,09 | 29,09 | -2,43% | - |
| 17.07.2026 | 29,50 | 29,82 | 29,49 | 29,82 | 0,58% | - |
| 16.07.2026 | 29,75 | 29,96 | 29,63 | 29,65 | 0,31% | - |
| 15.07.2026 | 29,51 | 29,63 | 29,46 | 29,56 | 0,16% | - |
| 14.07.2026 | 29,91 | 29,92 | 29,50 | 29,51 | -1,07% | - |
| 13.07.2026 | 30,16 | 30,31 | 29,83 | 29,83 | -1,23% | - |
| 10.07.2026 | 30,48 | 30,48 | 29,95 | 30,20 | -1,36% | - |
| 09.07.2026 | 30,59 | 30,83 | 30,54 | 30,62 | -0,37% | - |
| 08.07.2026 | 30,56 | 30,89 | 30,56 | 30,73 | 0,25% | - |
| 07.07.2026 | 30,62 | 30,83 | 30,40 | 30,66 | 0,78% | - |
| 06.07.2026 | 30,36 | 30,46 | 30,12 | 30,42 | 0,32% | - |
| 02.07.2026 | 30,06 | 30,47 | 29,90 | 30,32 | 2,07% | - |
| 01.07.2026 | 30,02 | 30,17 | 29,63 | 29,71 | -1,14% | - |
| 30.06.2026 | 30,07 | 30,26 | 29,75 | 30,05 | 1,56% | - |
| 29.06.2026 | 29,61 | 29,82 | 29,22 | 29,59 | 2,61% | - |
| 25.06.2026 | 29,02 | 29,25 | 28,80 | 28,84 | -0,70% | - |
| 24.06.2026 | 29,11 | 29,38 | 28,84 | 29,04 | 0,07% | - |
| 23.06.2026 | 28,91 | 29,21 | 28,72 | 29,02 | 0,51% | - |
| 22.06.2026 | 28,02 | 28,87 | 28,00 | 28,87 | 2,32% | - |
| 19.06.2026 | 28,20 | 28,22 | 27,89 | 28,22 | -0,31% | - |
| 18.06.2026 | 28,56 | 28,83 | 28,21 | 28,30 | -0,33% | - |
| 17.06.2026 | 28,25 | 28,83 | 28,24 | 28,40 | 0,71% | - |
| 16.06.2026 | 28,47 | 28,49 | 28,06 | 28,20 | -1,68% | - |
| 15.06.2026 | 29,02 | 29,31 | 28,66 | 28,68 | -0,66% | - |
| 12.06.2026 | 28,87 | 29,03 | 28,71 | 28,87 | -0,32% | - |
| 11.06.2026 | 28,56 | 29,01 | 28,56 | 28,96 | 1,55% | - |
| 10.06.2026 | 28,21 | 29,00 | 28,21 | 28,52 | 0,90% | - |
| 09.06.2026 | 28,12 | 28,41 | 27,93 | 28,27 | 1,17% | - |
| 08.06.2026 | 27,98 | 28,34 | 27,94 | 27,94 | -0,84% | - |
| 04.06.2026 | 27,60 | 28,19 | 27,60 | 28,17 | 3,04% | - |
| 03.06.2026 | 27,02 | 27,38 | 27,02 | 27,34 | -0,13% | - |
| 02.06.2026 | 27,22 | 27,69 | 27,04 | 27,38 | -1,03% | - |
| 01.06.2026 | 28,11 | 28,11 | 27,62 | 27,67 | -3,29% | - |
| 29.05.2026 | 28,13 | 28,61 | 28,13 | 28,61 | 0,68% | - |
| 28.05.2026 | 27,88 | 28,41 | 27,67 | 28,41 | 2,10% | - |
| 27.05.2026 | 27,75 | 28,27 | 27,75 | 27,83 | 0,56% | - |
| 26.05.2026 | 27,72 | 27,79 | 27,27 | 27,67 | 0,38% | - |
| 22.05.2026 | 27,73 | 27,98 | 27,52 | 27,57 | -0,87% | - |
| 21.05.2026 | 27,16 | 27,90 | 27,13 | 27,81 | 1,49% | - |
| 20.05.2026 | 26,73 | 27,43 | 26,68 | 27,41 | 2,85% | - |
| 19.05.2026 | 26,62 | 26,75 | 26,45 | 26,65 | -0,27% | - |
| 18.05.2026 | 26,97 | 27,01 | 26,53 | 26,72 | -1,47% | - |
| 15.05.2026 | 27,45 | 27,48 | 27,09 | 27,12 | -1,59% | - |
| 14.05.2026 | 28,07 | 28,07 | 27,45 | 27,56 | -2,40% | - |
| 13.05.2026 | 27,39 | 28,31 | 27,35 | 28,23 | 3,44% | - |
| 12.05.2026 | 27,35 | 27,45 | 27,22 | 27,29 | -0,88% | - |
| 11.05.2026 | 28,13 | 28,16 | 27,37 | 27,53 | -3,92% | - |
| 08.05.2026 | 27,71 | 28,83 | 27,70 | 28,66 | 3,34% | - |
| 07.05.2026 | 28,53 | 28,53 | 27,15 | 27,73 | -3,75% | 288.095,00 |
| 06.05.2026 | 28,75 | 28,97 | 28,61 | 28,81 | 1,48% | 91.758,00 |
| 05.05.2026 | 28,57 | 28,75 | 28,23 | 28,39 | -0,25% | 75.950,00 |
| 04.05.2026 | 27,88 | 28,56 | 27,73 | 28,46 | 1,64% | 309.497,00 |
| 01.05.2026 | 27,83 | 28,27 | 27,58 | 28,00 | 0,61% | 107.776,00 |
| 30.04.2026 | 28,01 | 28,22 | 27,81 | 27,83 | -0,22% | 189.324,00 |
| 29.04.2026 | 28,22 | 28,24 | 27,49 | 27,89 | -1,86% | 222.764,00 |
| 28.04.2026 | 28,50 | 28,71 | 28,27 | 28,42 | -0,18% | 139.878,00 |
| 27.04.2026 | 28,46 | 28,75 | 28,44 | 28,47 | -0,45% | 141.423,00 |
| 24.04.2026 | 28,71 | 28,81 | 28,30 | 28,60 | -0,28% | 102.891,00 |
| 23.04.2026 | 29,14 | 29,18 | 28,60 | 28,68 | -1,41% | 106.454,00 |
| 22.04.2026 | 29,07 | 29,30 | 28,92 | 29,09 | 0,62% | 82.792,00 |
| 21.04.2026 | 29,07 | 29,24 | 28,82 | 28,91 | -1,26% | 180.212,00 |
| 20.04.2026 | 29,28 | 29,44 | 29,16 | 29,28 | 0,00% | 67.772,00 |
| 17.04.2026 | 29,25 | 29,44 | 29,07 | 29,28 | 1,46% | 91.131,00 |
| 16.04.2026 | 29,20 | 29,20 | 28,70 | 28,86 | -0,99% | 120.946,00 |
| 15.04.2026 | 28,88 | 29,25 | 28,77 | 29,15 | 0,93% | 131.125,00 |
| 14.04.2026 | 28,64 | 29,31 | 28,64 | 28,88 | 1,33% | 176.714,00 |
| 13.04.2026 | 28,16 | 28,56 | 27,98 | 28,50 | 0,35% | 131.801,00 |
| 10.04.2026 | 28,70 | 29,06 | 28,33 | 28,40 | -0,56% | 137.104,00 |
| 09.04.2026 | 28,50 | 28,65 | 28,25 | 28,56 | -1,14% | 112.185,00 |
| 08.04.2026 | 29,43 | 29,44 | 28,50 | 28,89 | -0,14% | 92.736,00 |
| 07.04.2026 | 29,00 | 29,00 | 28,27 | 28,93 | -1,60% | 249.516,00 |
| 06.04.2026 | 29,45 | 29,77 | 29,05 | 29,40 | -0,07% | 97.084,00 |
| 02.04.2026 | 29,31 | 29,60 | 29,06 | 29,42 | -1,14% | 176.233,00 |
| 01.04.2026 | 30,00 | 30,14 | 29,62 | 29,76 | -0,73% | 348.320,00 |
| 31.03.2026 | 29,00 | 30,46 | 28,98 | 29,98 | 3,99% | 463.052,00 |
| 30.03.2026 | 29,08 | 29,09 | 28,70 | 28,83 | -0,35% | 134.604,00 |
| 27.03.2026 | 29,97 | 30,12 | 28,81 | 28,93 | -3,57% | 371.321,00 |
| 26.03.2026 | 30,05 | 30,53 | 29,96 | 30,00 | -2,09% | 176.108,00 |