9,770€
1,45%
Echtzeit-Aktienkurs Galaxy Digital Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 9,93 | 10,08 | 9,48 | 9,77 | -0,92% | - |
| 16.04.2025 | 9,42 | 9,90 | 9,40 | 9,86 | 0,52% | - |
| 15.04.2025 | 10,08 | 10,41 | 9,61 | 9,81 | -2,29% | 180,00 |
| 14.04.2025 | 9,93 | 10,41 | 9,74 | 10,04 | 3,43% | 1.500,00 |
| 11.04.2025 | 9,23 | 10,08 | 8,97 | 9,70 | 6,07% | - |
| 10.04.2025 | 9,88 | 10,14 | 8,88 | 9,15 | -6,91% | 1.220,00 |
| 09.04.2025 | 8,28 | 10,41 | 8,12 | 9,83 | 15,95% | 55,00 |
| 08.04.2025 | 8,26 | 10,10 | 8,26 | 8,48 | 6,54% | 6.670,00 |
| 07.04.2025 | 8,34 | 8,61 | 6,76 | 7,96 | -8,54% | 368,00 |
| 04.04.2025 | 9,70 | 9,76 | 8,27 | 8,70 | -10,38% | 1.100,00 |
| 03.04.2025 | 10,68 | 10,78 | 9,20 | 9,71 | -11,92% | 100,00 |
| 02.04.2025 | 10,53 | 11,16 | 10,22 | 11,02 | 4,01% | 5.555,00 |
| 01.04.2025 | 9,75 | 10,60 | 9,31 | 10,59 | 8,78% | - |
| 31.03.2025 | 10,46 | 10,47 | 9,50 | 9,74 | -8,35% | 8.438,00 |
| 28.03.2025 | 11,30 | 11,71 | 10,60 | 10,63 | -5,64% | - |
| 27.03.2025 | 11,78 | 11,79 | 11,23 | 11,26 | -4,74% | - |
| 26.03.2025 | 12,13 | 12,19 | 11,66 | 11,82 | -2,39% | - |
| 25.03.2025 | 12,46 | 12,55 | 11,98 | 12,11 | -3,00% | - |
| 24.03.2025 | 11,77 | 12,86 | 11,68 | 12,49 | 8,30% | 600,00 |
| 21.03.2025 | 11,64 | 11,71 | 11,11 | 11,53 | -1,07% | - |
| 20.03.2025 | 11,31 | 12,11 | 11,14 | 11,65 | 3,08% | 2,00 |
| 19.03.2025 | 11,01 | 11,49 | 11,00 | 11,31 | 3,19% | - |
| 18.03.2025 | 10,90 | 11,27 | 10,90 | 10,96 | -1,62% | - |
| 17.03.2025 | 11,43 | 11,46 | 10,95 | 11,14 | -3,20% | 50,00 |
| 14.03.2025 | 10,82 | 11,56 | 10,75 | 11,50 | 8,44% | 700,00 |
| 13.03.2025 | 10,96 | 11,23 | 10,50 | 10,61 | -5,14% | 111,00 |
| 12.03.2025 | 10,97 | 11,51 | 10,80 | 11,18 | 1,99% | 800,00 |
| 11.03.2025 | 11,11 | 11,38 | 10,56 | 10,97 | 0,83% | 8.500,00 |
| 10.03.2025 | 11,73 | 11,73 | 10,85 | 10,88 | -10,03% | 4.300,00 |
| 07.03.2025 | 12,14 | 12,53 | 11,54 | 12,09 | -0,80% | - |
| 06.03.2025 | 13,18 | 13,18 | 11,93 | 12,19 | -7,29% | - |
| 05.03.2025 | 12,52 | 13,19 | 12,29 | 13,14 | 6,01% | - |
| 04.03.2025 | 13,61 | 13,62 | 11,56 | 12,40 | -9,31% | - |
| 03.03.2025 | 15,07 | 15,90 | 13,36 | 13,67 | -4,61% | 1.700,00 |
| 28.02.2025 | 13,30 | 14,35 | 12,90 | 14,33 | 6,17% | 3.935,00 |
| 27.02.2025 | 13,71 | 14,08 | 13,31 | 13,50 | 0,63% | 800,00 |
| 26.02.2025 | 13,46 | 13,89 | 12,82 | 13,41 | 0,40% | 440,00 |
| 25.02.2025 | 14,33 | 14,33 | 12,00 | 13,36 | -8,46% | 3.800,00 |
| 24.02.2025 | 15,37 | 15,66 | 14,50 | 14,60 | -4,53% | 4.000,00 |
| 21.02.2025 | 17,25 | 17,75 | 15,11 | 15,29 | -11,27% | 900,00 |
| 20.02.2025 | 17,09 | 17,38 | 16,78 | 17,23 | 0,80% | - |
| 19.02.2025 | 17,84 | 18,07 | 16,99 | 17,09 | -3,83% | 1.075,00 |
| 18.02.2025 | 18,29 | 19,00 | 17,54 | 17,77 | -4,07% | - |
| 17.02.2025 | 18,55 | 18,60 | 18,45 | 18,53 | -0,13% | 150,00 |
| 14.02.2025 | 19,19 | 19,21 | 18,11 | 18,55 | -2,93% | - |
| 13.02.2025 | 18,01 | 19,25 | 17,83 | 19,11 | 5,49% | - |
| 12.02.2025 | 17,96 | 18,16 | 17,36 | 18,12 | 1,14% | - |
| 11.02.2025 | 18,47 | 18,48 | 17,85 | 17,91 | -2,98% | - |
| 10.02.2025 | 18,32 | 18,97 | 18,32 | 18,46 | 1,33% | - |
| 07.02.2025 | 18,26 | 18,96 | 18,00 | 18,22 | 0,00% | - |
| 06.02.2025 | 18,65 | 19,56 | 18,10 | 18,22 | -1,95% | 4.000,00 |
| 05.02.2025 | 18,44 | 18,72 | 18,19 | 18,58 | -0,21% | - |
| 04.02.2025 | 18,59 | 19,23 | 18,37 | 18,62 | -0,52% | - |
| 03.02.2025 | 17,32 | 19,00 | 16,00 | 18,72 | -0,82% | 370,00 |
| 31.01.2025 | 19,48 | 20,20 | 18,57 | 18,88 | -3,10% | 232,00 |
| 30.01.2025 | 19,61 | 20,54 | 19,26 | 19,48 | 0,78% | - |
| 29.01.2025 | 18,77 | 19,43 | 18,39 | 19,33 | 4,15% | 1.000,00 |
| 28.01.2025 | 18,17 | 19,09 | 17,91 | 18,56 | 2,28% | 1.000,00 |
| 27.01.2025 | 20,46 | 20,80 | 17,64 | 18,15 | -16,01% | - |
| 24.01.2025 | 22,83 | 23,20 | 21,48 | 21,61 | -4,47% | - |
| 23.01.2025 | 21,53 | 23,33 | 21,20 | 22,62 | 3,36% | 3.100,00 |
| 22.01.2025 | 20,74 | 22,05 | 20,51 | 21,88 | 4,64% | - |
| 21.01.2025 | 20,57 | 21,50 | 19,95 | 20,91 | 0,22% | 900,00 |
| 20.01.2025 | 20,43 | 21,64 | 20,43 | 20,87 | 3,57% | 9.000,00 |
| 17.01.2025 | 19,59 | 21,05 | 19,52 | 20,15 | 3,88% | - |
| 16.01.2025 | 18,95 | 19,82 | 18,66 | 19,39 | 2,46% | - |
| 15.01.2025 | 18,05 | 19,38 | 18,04 | 18,93 | 5,30% | - |
| 14.01.2025 | 17,80 | 18,48 | 17,41 | 17,98 | 1,57% | 1.002,00 |
| 13.01.2025 | 18,06 | 18,20 | 17,06 | 17,70 | -3,03% | 70,00 |
| 10.01.2025 | 18,21 | 18,44 | 17,37 | 18,25 | 0,52% | 700,00 |
| 09.01.2025 | 18,63 | 18,63 | 17,94 | 18,16 | -2,63% | 450,00 |
| 08.01.2025 | 18,95 | 19,52 | 18,32 | 18,65 | -1,95% | 150,00 |
| 07.01.2025 | 19,98 | 20,10 | 18,51 | 19,02 | -5,11% | - |
| 06.01.2025 | 20,00 | 21,08 | 19,65 | 20,04 | 1,37% | - |
| 03.01.2025 | 17,58 | 19,82 | 17,40 | 19,77 | 12,59% | - |
| 02.01.2025 | 17,01 | 17,71 | 16,63 | 17,56 | 2,00% | 6.080,00 |
| 30.12.2024 | 17,36 | 17,48 | 17,11 | 17,22 | -1,56% | - |
| 27.12.2024 | 17,25 | 18,11 | 17,10 | 17,49 | 1,70% | 352,00 |
| 23.12.2024 | 17,60 | 17,76 | 16,72 | 17,20 | 0,74% | 2.200,00 |
| 20.12.2024 | 16,61 | 17,91 | 15,78 | 17,07 | 2,71% | 1.632,00 |
| 19.12.2024 | 17,63 | 18,26 | 16,60 | 16,62 | -5,43% | 2.864,00 |
| 18.12.2024 | 18,84 | 19,52 | 17,22 | 17,57 | -7,98% | - |
| 17.12.2024 | 19,46 | 20,29 | 19,01 | 19,10 | -3,02% | 2.272,00 |
| 16.12.2024 | 19,85 | 20,53 | 19,39 | 19,69 | 1,56% | 2.400,00 |
| 13.12.2024 | 18,43 | 19,77 | 18,14 | 19,39 | 5,26% | 2.200,00 |
| 12.12.2024 | 18,24 | 18,74 | 18,07 | 18,42 | 0,31% | 2.400,00 |
| 11.12.2024 | 17,55 | 19,05 | 17,53 | 18,36 | 5,43% | - |
| 10.12.2024 | 17,98 | 18,97 | 16,95 | 17,42 | -2,56% | - |
| 09.12.2024 | 19,83 | 20,11 | 17,66 | 17,88 | -10,30% | 600,00 |
| 06.12.2024 | 18,45 | 20,37 | 18,45 | 19,93 | 7,05% | 2.485,00 |
| 05.12.2024 | 19,14 | 20,17 | 18,42 | 18,62 | -0,66% | 500,00 |
| 04.12.2024 | 17,72 | 18,78 | 17,66 | 18,74 | 6,19% | 5.000,00 |
| 03.12.2024 | 16,85 | 17,72 | 16,44 | 17,65 | 4,55% | 90,00 |
| 02.12.2024 | 17,14 | 17,71 | 16,73 | 16,88 | -2,30% | - |
| 29.11.2024 | 17,19 | 17,76 | 17,08 | 17,28 | 1,81% | 820,00 |
| 28.11.2024 | 16,81 | 17,28 | 16,71 | 16,97 | 0,64% | - |
| 27.11.2024 | 15,94 | 16,87 | 15,67 | 16,86 | 6,93% | - |
| 26.11.2024 | 16,27 | 16,30 | 15,15 | 15,77 | -4,06% | 7.000,00 |
| 25.11.2024 | 16,16 | 16,44 | 15,69 | 16,44 | 0,98% | - |
| 22.11.2024 | 16,31 | 16,57 | 16,01 | 16,28 | -0,04% | 1.832,00 |