1,490$
1,36%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 2,80 | 2,99 | 2,79 | 2,84 | 2,35% | 358.582,00 |
| 26.11.2024 | 2,70 | 2,85 | 2,70 | 2,77 | 2,21% | 229.703,00 |
| 25.11.2024 | 2,83 | 2,85 | 2,70 | 2,71 | -2,52% | 176.279,00 |
| 22.11.2024 | 2,72 | 2,82 | 2,68 | 2,78 | -1,24% | 133.423,00 |
| 20.11.2024 | 2,75 | 2,82 | 2,67 | 2,82 | 2,18% | 132.467,00 |
| 19.11.2024 | 2,70 | 2,78 | 2,68 | 2,76 | 2,42% | 107.657,00 |
| 18.11.2024 | 2,77 | 2,85 | 2,65 | 2,69 | -2,89% | 174.027,00 |
| 15.11.2024 | 2,80 | 2,88 | 2,66 | 2,77 | 0,73% | 219.057,00 |
| 14.11.2024 | 2,86 | 2,95 | 2,75 | 2,75 | -5,34% | 152.745,00 |
| 13.11.2024 | 2,96 | 3,04 | 2,82 | 2,91 | -1,53% | 210.256,00 |
| 12.11.2024 | 2,89 | 3,02 | 2,89 | 2,95 | 2,08% | 116.118,00 |
| 11.11.2024 | 3,17 | 3,17 | 2,85 | 2,89 | -3,67% | 202.445,00 |
| 08.11.2024 | 2,85 | 3,05 | 2,82 | 3,00 | 5,63% | 231.622,00 |
| 07.11.2024 | 2,78 | 2,89 | 2,76 | 2,84 | 1,07% | 110.442,00 |
| 06.11.2024 | 2,80 | 2,85 | 2,67 | 2,81 | 7,87% | 262.959,00 |
| 05.11.2024 | 2,55 | 2,62 | 2,52 | 2,61 | 3,17% | 99.980,00 |
| 04.11.2024 | 2,46 | 2,60 | 2,46 | 2,53 | 1,00% | 107.224,00 |
| 01.11.2024 | 2,51 | 2,58 | 2,45 | 2,50 | 1,21% | 110.127,00 |
| 31.10.2024 | 2,50 | 2,57 | 2,45 | 2,47 | -1,98% | 104.504,00 |
| 30.10.2024 | 2,55 | 2,65 | 2,51 | 2,52 | -1,18% | 124.335,00 |
| 29.10.2024 | 2,49 | 2,64 | 2,49 | 2,55 | 2,41% | 121.643,00 |
| 28.10.2024 | 2,56 | 2,60 | 2,49 | 2,49 | -0,80% | 181.909,00 |
| 25.10.2024 | 2,57 | 2,59 | 2,51 | 2,51 | -1,57% | 110.336,00 |
| 24.10.2024 | 2,62 | 2,62 | 2,53 | 2,55 | -1,16% | 121.819,00 |
| 23.10.2024 | 2,62 | 2,65 | 2,52 | 2,58 | -1,53% | 144.322,00 |
| 22.10.2024 | 2,64 | 2,65 | 2,59 | 2,62 | -0,38% | 80.624,00 |
| 21.10.2024 | 2,70 | 2,70 | 2,57 | 2,63 | -1,50% | 103.188,00 |
| 18.10.2024 | 2,66 | 2,70 | 2,64 | 2,67 | 0,38% | 118.053,00 |
| 17.10.2024 | 2,79 | 2,80 | 2,63 | 2,66 | 1,14% | 132.364,00 |
| 16.10.2024 | 2,63 | 2,73 | 2,61 | 2,63 | 1,54% | 202.005,00 |
| 15.10.2024 | 2,65 | 2,67 | 2,59 | 2,59 | -1,52% | 105.505,00 |
| 14.10.2024 | 2,70 | 2,70 | 2,61 | 2,63 | -2,59% | 83.733,00 |
| 11.10.2024 | 2,64 | 2,70 | 2,59 | 2,70 | 4,65% | 101.221,00 |
| 10.10.2024 | 2,62 | 2,63 | 2,52 | 2,58 | -1,90% | 79.849,00 |
| 09.10.2024 | 2,74 | 2,80 | 2,60 | 2,63 | -4,01% | 91.400,00 |
| 08.10.2024 | 2,67 | 2,78 | 2,63 | 2,74 | 3,40% | 137.566,00 |
| 07.10.2024 | 2,85 | 2,89 | 2,63 | 2,65 | -6,03% | 203.965,00 |
| 04.10.2024 | 2,75 | 3,16 | 2,73 | 2,82 | 3,68% | 408.228,00 |
| 03.10.2024 | 2,72 | 2,86 | 2,67 | 2,72 | 0,00% | 83.481,00 |
| 02.10.2024 | 2,68 | 2,77 | 2,68 | 2,72 | 0,00% | 43.617,00 |
| 01.10.2024 | 2,76 | 2,77 | 2,67 | 2,72 | -0,80% | 117.078,00 |
| 30.09.2024 | 2,72 | 2,83 | 2,72 | 2,74 | 1,18% | 56.581,00 |
| 27.09.2024 | 2,67 | 2,73 | 2,67 | 2,71 | 2,26% | 63.919,00 |
| 26.09.2024 | 2,68 | 2,73 | 2,62 | 2,65 | 0,76% | 144.481,00 |