8,693€
-5,10%
Echtzeit-Aktienkurs Galaxy Digital Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 8,91 | 9,06 | 8,67 | 8,77 | -4,26% | 3.265,00 |
| 09.05.2024 | 8,77 | 9,16 | 8,77 | 9,16 | 1,66% | 357,00 |
| 08.05.2024 | 9,23 | 9,23 | 8,65 | 9,01 | -2,38% | 3.667,00 |
| 07.05.2024 | 9,48 | 9,56 | 9,23 | 9,23 | -0,56% | 5.331,00 |
| 06.05.2024 | 8,83 | 9,36 | 8,83 | 9,28 | 2,63% | 5.372,00 |
| 03.05.2024 | 8,68 | 9,07 | 8,67 | 9,04 | 3,50% | 916,00 |
| 02.05.2024 | 8,50 | 8,80 | 8,30 | 8,74 | 5,20% | 4.435,00 |
| 30.04.2024 | 8,80 | 9,09 | 8,02 | 8,31 | -7,71% | 1.317,00 |
| 29.04.2024 | 8,92 | 9,17 | 8,74 | 9,00 | 0,65% | 4.792,00 |
| 26.04.2024 | 8,52 | 8,94 | 8,34 | 8,94 | 6,00% | 16.770,00 |
| 25.04.2024 | 8,22 | 8,51 | 8,14 | 8,44 | 2,65% | 3.543,00 |
| 24.04.2024 | 8,06 | 8,31 | 8,06 | 8,22 | -0,56% | 3.880,00 |
| 23.04.2024 | 8,01 | 8,35 | 8,01 | 8,26 | 1,18% | 5.673,00 |
| 22.04.2024 | 7,92 | 8,21 | 7,86 | 8,17 | 2,25% | 2.773,00 |
| 19.04.2024 | 7,69 | 8,17 | 7,57 | 7,99 | 1,37% | 6.591,00 |
| 18.04.2024 | 7,77 | 8,04 | 7,71 | 7,88 | -2,72% | 14.694,00 |
| 17.04.2024 | 8,17 | 8,41 | 7,94 | 8,10 | 0,32% | 5.795,00 |
| 16.04.2024 | 8,06 | 8,28 | 7,82 | 8,07 | -1,32% | 4.275,00 |
| 15.04.2024 | 8,60 | 8,84 | 8,16 | 8,18 | -8,68% | 14.920,00 |
| 12.04.2024 | 9,23 | 9,26 | 8,65 | 8,96 | -1,75% | 3.107,00 |
| 11.04.2024 | 9,10 | 9,41 | 8,99 | 9,12 | -1,66% | 12.356,00 |
| 10.04.2024 | 9,23 | 9,35 | 8,69 | 9,27 | 1,11% | 10.370,00 |
| 09.04.2024 | 11,08 | 11,11 | 8,74 | 9,17 | -16,31% | 48.707,00 |
| 08.04.2024 | 9,81 | 11,11 | 9,81 | 10,96 | 10,98% | 10.330,00 |
| 05.04.2024 | 10,10 | 10,10 | 9,72 | 9,88 | 0,18% | 5.600,00 |
| 04.04.2024 | 9,65 | 10,48 | 9,65 | 9,86 | 1,71% | 13.342,00 |
| 03.04.2024 | 9,20 | 9,87 | 9,20 | 9,69 | 4,91% | 6.959,00 |
| 02.04.2024 | 9,83 | 9,85 | 9,10 | 9,24 | -7,51% | 10.645,00 |
| 28.03.2024 | 8,59 | 10,06 | 8,59 | 9,99 | 14,57% | 10.610,00 |
| 27.03.2024 | 9,02 | 9,22 | 8,51 | 8,72 | -3,35% | 5.122,00 |
| 26.03.2024 | 9,65 | 10,00 | 8,90 | 9,02 | -7,98% | 9.726,00 |
| 25.03.2024 | 9,30 | 9,80 | 9,12 | 9,80 | 5,94% | 4.432,00 |
| 22.03.2024 | 9,44 | 9,44 | 8,92 | 9,25 | -0,09% | 1.780,00 |
| 21.03.2024 | 9,70 | 9,70 | 9,26 | 9,26 | -5,03% | 1.718,00 |
| 20.03.2024 | 8,42 | 9,75 | 8,40 | 9,75 | 15,28% | 4.894,00 |
| 19.03.2024 | 8,62 | 8,63 | 8,11 | 8,46 | -1,31% | 11.528,00 |
| 18.03.2024 | 8,98 | 9,22 | 8,57 | 8,57 | -8,56% | 2.776,00 |
| 15.03.2024 | 8,75 | 9,39 | 8,39 | 9,37 | 5,21% | 31.338,00 |
| 14.03.2024 | 9,60 | 9,60 | 8,66 | 8,91 | -2,96% | 8.099,00 |
| 13.03.2024 | 8,98 | 9,24 | 8,69 | 9,18 | 3,17% | 7.460,00 |
| 12.03.2024 | 8,86 | 9,04 | 8,70 | 8,90 | -1,55% | 7.134,00 |
| 11.03.2024 | 9,08 | 9,32 | 8,71 | 9,04 | -0,44% | 14.395,00 |
| 08.03.2024 | 9,05 | 9,30 | 8,90 | 9,08 | 3,44% | 3.212,00 |
| 07.03.2024 | 9,20 | 9,53 | 8,78 | 8,78 | -7,09% | 10.245,00 |
| 06.03.2024 | 9,47 | 9,80 | 9,31 | 9,45 | 0,25% | 5.762,00 |
| 05.03.2024 | 9,90 | 9,90 | 9,25 | 9,42 | -5,59% | 9.016,00 |
| 04.03.2024 | 9,66 | 10,22 | 9,54 | 9,98 | 2,84% | 15.391,00 |
| 01.03.2024 | 9,80 | 9,97 | 9,30 | 9,70 | -1,26% | 4.667,00 |
| 29.02.2024 | 10,33 | 10,60 | 9,29 | 9,83 | -0,87% | 13.981,00 |
| 28.02.2024 | 9,80 | 10,21 | 9,60 | 9,91 | 1,89% | 12.624,00 |
| 27.02.2024 | 9,86 | 10,20 | 9,45 | 9,73 | 1,78% | 11.091,00 |
| 26.02.2024 | 8,59 | 9,57 | 8,59 | 9,56 | 11,55% | 4.503,00 |
| 23.02.2024 | 8,65 | 8,65 | 8,33 | 8,57 | 0,82% | 1.633,00 |
| 22.02.2024 | 8,93 | 9,10 | 8,20 | 8,50 | -1,89% | 4.137,00 |
| 21.02.2024 | 8,69 | 8,90 | 8,60 | 8,66 | -3,41% | 9.872,00 |
| 20.02.2024 | 9,25 | 9,26 | 8,65 | 8,97 | -3,34% | 5.603,00 |
| 19.02.2024 | 9,05 | 9,28 | 9,05 | 9,28 | 2,25% | 278,00 |
| 16.02.2024 | 9,19 | 9,29 | 8,94 | 9,08 | 1,61% | 1.619,00 |
| 15.02.2024 | 9,10 | 9,74 | 8,65 | 8,93 | -0,51% | 9.024,00 |
| 14.02.2024 | 8,11 | 9,01 | 8,00 | 8,98 | 10,62% | 21.463,00 |
| 13.02.2024 | 8,28 | 8,58 | 7,79 | 8,12 | -1,93% | 13.881,00 |
| 12.02.2024 | 8,05 | 8,73 | 8,05 | 8,28 | 0,95% | 12.568,00 |
| 09.02.2024 | 7,95 | 8,23 | 7,68 | 8,20 | 9,60% | 16.012,00 |
| 08.02.2024 | 6,91 | 7,53 | 6,91 | 7,48 | 12,48% | 6.728,00 |
| 07.02.2024 | 6,51 | 6,75 | 6,32 | 6,65 | -0,15% | 11.919,00 |
| 06.02.2024 | 6,45 | 6,68 | 6,23 | 6,66 | 5,75% | 479,00 |
| 05.02.2024 | 6,47 | 6,60 | 6,28 | 6,30 | -3,73% | 3.629,00 |
| 02.02.2024 | 6,80 | 7,02 | 6,54 | 6,54 | -4,30% | 4.780,00 |
| 01.02.2024 | 6,74 | 6,94 | 6,50 | 6,84 | 3,39% | 2.001,00 |
| 31.01.2024 | 6,82 | 6,95 | 6,61 | 6,61 | -4,48% | 2.998,00 |
| 30.01.2024 | 6,90 | 7,12 | 6,75 | 6,92 | -1,34% | 1.194,00 |
| 29.01.2024 | 6,78 | 7,12 | 6,68 | 7,02 | 7,31% | 10.929,00 |
| 26.01.2024 | 5,81 | 6,54 | 5,64 | 6,54 | 14,66% | 34.105,00 |
| 25.01.2024 | 5,39 | 5,71 | 5,32 | 5,70 | 6,98% | 1.355,00 |
| 24.01.2024 | 5,37 | 5,62 | 5,26 | 5,33 | -2,67% | 7.394,00 |
| 23.01.2024 | 5,40 | 5,53 | 5,30 | 5,48 | -0,51% | 8.430,00 |
| 22.01.2024 | 5,88 | 5,88 | 5,47 | 5,50 | -6,17% | 7.189,00 |
| 19.01.2024 | 5,94 | 5,98 | 5,70 | 5,87 | -0,88% | 21.725,00 |
| 18.01.2024 | 6,17 | 6,46 | 5,89 | 5,92 | -4,33% | 15.452,00 |
| 17.01.2024 | 6,23 | 6,42 | 5,98 | 6,19 | -1,81% | 11.741,00 |
| 16.01.2024 | 6,65 | 6,84 | 6,27 | 6,30 | -6,50% | 6.323,00 |
| 15.01.2024 | 6,93 | 6,93 | 6,52 | 6,74 | -1,14% | 4.683,00 |
| 12.01.2024 | 7,10 | 7,34 | 6,69 | 6,82 | -6,66% | 5.996,00 |
| 11.01.2024 | 6,80 | 8,60 | 6,84 | 7,30 | -1,03% | 24.577,00 |
| 10.01.2024 | 6,80 | 7,47 | 6,78 | 7,38 | 4,89% | 6.893,00 |
| 09.01.2024 | 7,21 | 7,26 | 6,87 | 7,03 | -3,03% | 4.767,00 |
| 08.01.2024 | 6,79 | 7,25 | 6,55 | 7,25 | 9,31% | 6.606,00 |
| 05.01.2024 | 6,76 | 6,85 | 6,50 | 6,64 | -1,78% | 4.843,00 |
| 04.01.2024 | 6,66 | 6,96 | 6,52 | 6,76 | 4,36% | 6.917,00 |
| 03.01.2024 | 7,22 | 7,22 | 6,47 | 6,47 | -9,98% | 15.875,00 |
| 02.01.2024 | 7,56 | 7,80 | 7,08 | 7,19 | -4,39% | 21.130,00 |
| 29.12.2023 | 7,54 | 7,70 | 7,35 | 7,52 | -0,34% | 12.957,00 |
| 28.12.2023 | 8,43 | 8,59 | 7,49 | 7,55 | -10,14% | 23.705,00 |
| 27.12.2023 | 7,95 | 8,42 | 7,64 | 8,40 | 7,86% | 21.533,00 |
| 22.12.2023 | 7,48 | 7,80 | 7,22 | 7,79 | 5,02% | 8.046,00 |
| 21.12.2023 | 6,96 | 7,42 | 6,72 | 7,42 | 9,12% | 4.522,00 |
| 20.12.2023 | 6,75 | 7,17 | 6,66 | 6,80 | 1,77% | 11.597,00 |
| 19.12.2023 | 6,46 | 6,85 | 6,45 | 6,68 | 4,34% | 7.145,00 |
| 18.12.2023 | 6,26 | 6,48 | 6,05 | 6,40 | 3,16% | 2.360,00 |
| 15.12.2023 | 6,57 | 6,72 | 6,20 | 6,20 | -3,51% | 9.849,00 |