1,320$
-7,04%
Echtzeit-Aktienkurs Galectin Therapeutics
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,40 | 1,41 | 1,28 | 1,32 | -7,04% | 156.791,00 |
| 24.04.2025 | 1,35 | 1,42 | 1,33 | 1,42 | 5,97% | 133.990,00 |
| 23.04.2025 | 1,34 | 1,38 | 1,32 | 1,34 | 0,75% | 66.037,00 |
| 22.04.2025 | 1,35 | 1,37 | 1,30 | 1,33 | 1,53% | 56.142,00 |
| 21.04.2025 | 1,37 | 1,37 | 1,27 | 1,31 | -5,07% | 130.533,00 |
| 17.04.2025 | 1,37 | 1,45 | 1,33 | 1,38 | 0,73% | 181.421,00 |
| 16.04.2025 | 1,36 | 1,39 | 1,33 | 1,37 | 2,24% | 82.013,00 |
| 15.04.2025 | 1,32 | 1,37 | 1,31 | 1,34 | 0,00% | 106.893,00 |
| 14.04.2025 | 1,40 | 1,40 | 1,29 | 1,34 | -0,74% | 828.102,00 |
| 11.04.2025 | 1,26 | 1,42 | 1,25 | 1,35 | 3,85% | 192.182,00 |
| 10.04.2025 | 1,32 | 1,41 | 1,28 | 1,30 | -4,41% | 147.537,00 |
| 09.04.2025 | 1,27 | 1,42 | 1,23 | 1,36 | 6,25% | 155.250,00 |
| 08.04.2025 | 1,34 | 1,38 | 1,26 | 1,28 | -3,40% | 179.809,00 |
| 07.04.2025 | 1,28 | 1,48 | 1,26 | 1,33 | 0,38% | 296.924,00 |
| 04.04.2025 | 1,16 | 1,32 | 1,12 | 1,32 | 2,72% | 257.111,00 |
| 03.04.2025 | 1,28 | 1,38 | 1,24 | 1,29 | -2,65% | 321.265,00 |
| 02.04.2025 | 1,23 | 1,35 | 1,23 | 1,32 | 4,76% | 164.150,00 |
| 01.04.2025 | 1,22 | 1,30 | 1,21 | 1,26 | 3,28% | 225.498,00 |
| 31.03.2025 | 1,41 | 1,41 | 1,19 | 1,22 | -19,74% | 435.395,00 |
| 28.03.2025 | 1,69 | 1,72 | 1,51 | 1,52 | -9,52% | 214.051,00 |
| 27.03.2025 | 1,68 | 1,71 | 1,58 | 1,68 | 2,44% | 126.191,00 |
| 26.03.2025 | 1,77 | 1,82 | 1,63 | 1,64 | -7,34% | 190.932,00 |
| 25.03.2025 | 1,63 | 1,80 | 1,62 | 1,77 | 7,27% | 228.425,00 |
| 24.03.2025 | 1,66 | 1,66 | 1,49 | 1,65 | 3,77% | 388.401,00 |
| 21.03.2025 | 1,53 | 1,59 | 1,46 | 1,59 | 3,92% | 1.222.777,00 |
| 20.03.2025 | 1,57 | 1,60 | 1,53 | 1,53 | -2,55% | 141.545,00 |
| 19.03.2025 | 1,60 | 1,64 | 1,49 | 1,57 | -0,63% | 219.488,00 |
| 18.03.2025 | 1,58 | 1,64 | 1,55 | 1,58 | -1,25% | 233.017,00 |
| 17.03.2025 | 1,67 | 1,70 | 1,50 | 1,60 | -4,76% | 383.916,00 |
| 14.03.2025 | 1,75 | 1,79 | 1,64 | 1,68 | -4,55% | 196.635,00 |
| 13.03.2025 | 1,72 | 1,80 | 1,66 | 1,76 | 2,92% | 208.704,00 |
| 12.03.2025 | 1,59 | 1,71 | 1,55 | 1,71 | 6,87% | 156.943,00 |
| 11.03.2025 | 1,60 | 1,64 | 1,55 | 1,60 | 0,63% | 202.425,00 |
| 10.03.2025 | 1,58 | 1,64 | 1,58 | 1,59 | -1,55% | 197.741,00 |
| 07.03.2025 | 1,62 | 1,63 | 1,57 | 1,62 | 1,25% | 77.412,00 |
| 06.03.2025 | 1,55 | 1,63 | 1,55 | 1,60 | 1,59% | 97.142,00 |
| 05.03.2025 | 1,61 | 1,65 | 1,53 | 1,57 | -0,63% | 234.162,00 |
| 04.03.2025 | 1,47 | 1,68 | 1,47 | 1,58 | 6,40% | 240.429,00 |
| 03.03.2025 | 1,59 | 1,59 | 1,47 | 1,49 | -5,41% | 242.259,00 |
| 28.02.2025 | 1,47 | 1,57 | 1,42 | 1,57 | 5,72% | 193.110,00 |
| 27.02.2025 | 1,50 | 1,55 | 1,48 | 1,49 | -2,30% | 183.342,00 |
| 26.02.2025 | 1,49 | 1,58 | 1,45 | 1,52 | 3,40% | 313.615,00 |
| 25.02.2025 | 1,46 | 1,49 | 1,43 | 1,47 | 0,68% | 158.506,00 |
| 24.02.2025 | 1,49 | 1,53 | 1,45 | 1,46 | -2,01% | 204.470,00 |
| 21.02.2025 | 1,51 | 1,53 | 1,45 | 1,49 | 1,36% | 267.208,00 |
| 20.02.2025 | 1,51 | 1,52 | 1,44 | 1,47 | -3,29% | 145.934,00 |
| 19.02.2025 | 1,55 | 1,60 | 1,45 | 1,52 | -0,65% | 271.141,00 |
| 18.02.2025 | 1,51 | 1,63 | 1,45 | 1,53 | 8,51% | 716.626,00 |
| 14.02.2025 | 1,30 | 1,54 | 1,30 | 1,41 | 8,46% | 518.402,00 |
| 13.02.2025 | 1,30 | 1,32 | 1,30 | 1,30 | -0,76% | 150.930,00 |
| 12.02.2025 | 1,30 | 1,33 | 1,25 | 1,31 | 0,00% | 131.574,00 |
| 11.02.2025 | 1,30 | 1,31 | 1,27 | 1,31 | 0,77% | 109.224,00 |
| 10.02.2025 | 1,30 | 1,33 | 1,23 | 1,30 | -0,76% | 433.921,00 |
| 07.02.2025 | 1,32 | 1,34 | 1,27 | 1,31 | -0,76% | 279.110,00 |
| 06.02.2025 | 1,30 | 1,33 | 1,24 | 1,32 | 1,54% | 487.236,00 |
| 05.02.2025 | 1,25 | 1,30 | 1,22 | 1,30 | 4,00% | 215.616,00 |
| 04.02.2025 | 1,26 | 1,26 | 1,22 | 1,25 | 1,63% | 159.170,00 |
| 03.02.2025 | 1,23 | 1,24 | 1,19 | 1,23 | -1,60% | 260.270,00 |
| 31.01.2025 | 1,26 | 1,28 | 1,23 | 1,25 | 0,00% | 238.917,00 |
| 30.01.2025 | 1,22 | 1,27 | 1,22 | 1,25 | 1,63% | 229.505,00 |
| 29.01.2025 | 1,24 | 1,25 | 1,20 | 1,23 | 0,00% | 144.760,00 |
| 28.01.2025 | 1,22 | 1,26 | 1,19 | 1,23 | 0,82% | 144.235,00 |
| 27.01.2025 | 1,22 | 1,24 | 1,20 | 1,22 | 0,00% | 240.356,00 |
| 24.01.2025 | 1,23 | 1,28 | 1,20 | 1,22 | -0,81% | 142.775,00 |
| 23.01.2025 | 1,21 | 1,27 | 1,19 | 1,23 | 1,65% | 264.539,00 |
| 22.01.2025 | 1,21 | 1,23 | 1,18 | 1,21 | -1,63% | 185.556,00 |
| 21.01.2025 | 1,24 | 1,24 | 1,11 | 1,23 | -0,81% | 692.223,00 |
| 17.01.2025 | 1,25 | 1,29 | 1,21 | 1,24 | -0,80% | 229.512,00 |
| 16.01.2025 | 1,25 | 1,29 | 1,24 | 1,25 | -2,34% | 170.296,00 |
| 15.01.2025 | 1,20 | 1,29 | 1,17 | 1,28 | 11,30% | 311.570,00 |
| 14.01.2025 | 1,09 | 1,16 | 1,07 | 1,15 | 3,60% | 261.298,00 |
| 13.01.2025 | 1,10 | 1,12 | 1,07 | 1,11 | 0,91% | 324.834,00 |
| 10.01.2025 | 1,15 | 1,19 | 1,07 | 1,10 | -2,65% | 466.936,00 |
| 08.01.2025 | 1,20 | 1,20 | 1,13 | 1,13 | -5,83% | 463.874,00 |
| 07.01.2025 | 1,20 | 1,27 | 1,20 | 1,20 | 0,84% | 379.062,00 |
| 06.01.2025 | 1,20 | 1,29 | 1,17 | 1,19 | 2,59% | 601.032,00 |
| 03.01.2025 | 1,16 | 1,23 | 1,14 | 1,16 | -0,85% | 516.856,00 |
| 02.01.2025 | 1,31 | 1,39 | 1,17 | 1,17 | -9,30% | 944.102,00 |
| 31.12.2024 | 1,13 | 1,33 | 1,13 | 1,29 | 17,27% | 1.114.145,00 |
| 30.12.2024 | 1,06 | 1,24 | 0,94 | 1,10 | -4,35% | 888.134,00 |
| 27.12.2024 | 0,90 | 1,47 | 0,90 | 1,15 | 32,18% | 5.971.092,00 |
| 26.12.2024 | 0,84 | 0,94 | 0,84 | 0,87 | 3,45% | 1.031.142,00 |
| 24.12.2024 | 0,88 | 0,88 | 0,76 | 0,84 | -5,51% | 1.700.806,00 |
| 23.12.2024 | 0,92 | 0,92 | 0,85 | 0,89 | -13,59% | 2.776.206,00 |
| 20.12.2024 | 1,18 | 1,50 | 0,73 | 1,03 | -48,50% | 9.152.199,00 |
| 19.12.2024 | 2,02 | 2,11 | 1,90 | 2,00 | -0,74% | 662.616,00 |
| 18.12.2024 | 2,12 | 2,15 | 1,97 | 2,02 | -4,95% | 865.525,00 |
| 17.12.2024 | 2,32 | 2,32 | 1,99 | 2,12 | -8,23% | 915.037,00 |
| 16.12.2024 | 2,20 | 2,36 | 2,12 | 2,31 | 9,48% | 694.088,00 |
| 13.12.2024 | 1,97 | 2,20 | 1,96 | 2,11 | 6,03% | 904.691,00 |
| 12.12.2024 | 1,96 | 2,03 | 1,91 | 1,99 | 2,05% | 806.430,00 |
| 11.12.2024 | 1,95 | 2,00 | 1,86 | 1,95 | 1,04% | 633.768,00 |
| 10.12.2024 | 1,91 | 2,00 | 1,84 | 1,93 | 1,31% | 893.917,00 |
| 09.12.2024 | 2,03 | 2,09 | 1,80 | 1,91 | -6,85% | 1.677.652,00 |
| 06.12.2024 | 2,00 | 2,25 | 2,00 | 2,05 | -2,85% | 940.209,00 |
| 05.12.2024 | 2,42 | 2,46 | 2,10 | 2,11 | -10,62% | 686.389,00 |
| 04.12.2024 | 2,54 | 2,59 | 2,30 | 2,36 | -9,42% | 559.946,00 |
| 03.12.2024 | 2,80 | 2,81 | 2,58 | 2,60 | -7,14% | 537.277,00 |
| 02.12.2024 | 2,95 | 2,96 | 2,74 | 2,80 | -3,11% | 418.774,00 |
| 29.11.2024 | 2,86 | 2,95 | 2,80 | 2,89 | 1,94% | 265.527,00 |