2,815$
2,18%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 2,68 | 2,71 | 2,55 | 2,63 | -1,87% | 79.285,00 |
| 24.09.2024 | 2,74 | 2,74 | 2,63 | 2,68 | -1,47% | 62.457,00 |
| 23.09.2024 | 2,82 | 2,82 | 2,71 | 2,72 | -1,84% | 131.597,00 |
| 20.09.2024 | 2,85 | 2,92 | 2,77 | 2,77 | -2,43% | 160.918,00 |
| 19.09.2024 | 2,77 | 2,87 | 2,74 | 2,84 | 4,80% | 85.764,00 |
| 18.09.2024 | 2,81 | 2,90 | 2,69 | 2,71 | -2,17% | 170.082,00 |
| 17.09.2024 | 2,76 | 2,84 | 2,72 | 2,77 | 1,84% | 76.365,00 |
| 16.09.2024 | 2,90 | 2,98 | 2,70 | 2,72 | -5,23% | 206.136,00 |
| 13.09.2024 | 2,70 | 2,91 | 2,70 | 2,87 | 5,90% | 141.999,00 |
| 12.09.2024 | 2,74 | 2,75 | 2,60 | 2,71 | -1,09% | 108.479,00 |
| 11.09.2024 | 2,52 | 2,90 | 2,50 | 2,74 | 8,30% | 211.675,00 |
| 10.09.2024 | 2,55 | 2,59 | 2,50 | 2,53 | -1,17% | 81.391,00 |
| 09.09.2024 | 2,42 | 2,60 | 2,40 | 2,56 | 3,85% | 115.192,00 |
| 06.09.2024 | 2,43 | 2,57 | 2,40 | 2,47 | 1,02% | 100.744,00 |
| 05.09.2024 | 2,47 | 2,49 | 2,40 | 2,44 | -0,41% | 48.272,00 |
| 04.09.2024 | 2,51 | 2,52 | 2,43 | 2,45 | -2,00% | 96.896,00 |
| 03.09.2024 | 2,64 | 2,65 | 2,50 | 2,50 | -7,24% | 118.742,00 |
| 30.08.2024 | 2,74 | 2,79 | 2,55 | 2,70 | -1,64% | 190.706,00 |
| 29.08.2024 | 2,84 | 2,97 | 2,69 | 2,74 | -4,20% | 187.201,00 |
| 28.08.2024 | 2,62 | 2,95 | 2,62 | 2,86 | 9,16% | 285.212,00 |
| 27.08.2024 | 2,40 | 2,66 | 2,40 | 2,62 | 7,82% | 132.999,00 |
| 26.08.2024 | 2,36 | 2,45 | 2,31 | 2,43 | 5,19% | 144.308,00 |
| 23.08.2024 | 2,35 | 2,40 | 2,25 | 2,31 | 0,00% | 107.028,00 |
| 22.08.2024 | 2,37 | 2,38 | 2,30 | 2,31 | -0,86% | 46.622,00 |
| 21.08.2024 | 2,34 | 2,43 | 2,29 | 2,33 | 1,30% | 36.956,00 |
| 20.08.2024 | 2,35 | 2,35 | 2,25 | 2,30 | -2,13% | 63.370,00 |
| 19.08.2024 | 2,36 | 2,36 | 2,26 | 2,35 | 1,29% | 45.850,00 |
| 16.08.2024 | 2,18 | 2,36 | 2,16 | 2,32 | 6,42% | 139.805,00 |
| 15.08.2024 | 2,20 | 2,24 | 2,10 | 2,18 | 4,81% | 72.625,00 |
| 14.08.2024 | 2,22 | 2,24 | 2,07 | 2,08 | -7,56% | 61.434,00 |
| 13.08.2024 | 2,12 | 2,27 | 2,12 | 2,25 | 6,64% | 107.067,00 |
| 12.08.2024 | 2,03 | 2,13 | 1,98 | 2,11 | 3,43% | 126.433,00 |
| 09.08.2024 | 2,14 | 2,17 | 2,03 | 2,04 | -4,90% | 155.718,00 |
| 08.08.2024 | 2,12 | 2,19 | 2,07 | 2,15 | 1,66% | 91.796,00 |
| 07.08.2024 | 2,15 | 2,22 | 2,05 | 2,11 | -1,86% | 137.799,00 |
| 06.08.2024 | 2,12 | 2,31 | 2,12 | 2,15 | 0,94% | 151.722,00 |
| 05.08.2024 | 2,15 | 2,24 | 2,10 | 2,13 | -3,84% | 176.445,00 |
| 02.08.2024 | 2,30 | 2,30 | 2,20 | 2,22 | -0,89% | 93.574,00 |
| 01.08.2024 | 2,48 | 2,50 | 2,23 | 2,24 | -11,31% | 98.130,00 |
| 31.07.2024 | 2,50 | 2,58 | 2,45 | 2,52 | 2,86% | 52.784,00 |
| 30.07.2024 | 2,58 | 2,62 | 2,36 | 2,45 | -4,67% | 96.380,00 |
| 29.07.2024 | 2,59 | 2,70 | 2,56 | 2,57 | 0,39% | 97.963,00 |
| 26.07.2024 | 2,61 | 2,63 | 2,51 | 2,56 | 0,39% | 54.474,00 |
| 25.07.2024 | 2,50 | 2,67 | 2,50 | 2,55 | -1,16% | 71.391,00 |
| 24.07.2024 | 2,58 | 2,66 | 2,51 | 2,58 | -0,39% | 68.799,00 |
| 23.07.2024 | 2,47 | 2,62 | 2,47 | 2,59 | 4,44% | 76.859,00 |
| 22.07.2024 | 2,46 | 2,49 | 2,36 | 2,48 | 2,48% | 92.264,00 |
| 19.07.2024 | 2,51 | 2,62 | 2,40 | 2,42 | -3,59% | 150.027,00 |
| 18.07.2024 | 2,58 | 2,92 | 2,50 | 2,51 | -2,41% | 311.934,00 |
| 17.07.2024 | 2,53 | 2,60 | 2,41 | 2,57 | 2,06% | 87.013,00 |
| 16.07.2024 | 2,39 | 2,53 | 2,38 | 2,52 | 6,33% | 116.253,00 |
| 15.07.2024 | 2,27 | 2,41 | 2,24 | 2,37 | 5,80% | 93.720,00 |
| 12.07.2024 | 2,40 | 2,45 | 2,20 | 2,24 | -4,27% | 152.635,00 |
| 11.07.2024 | 2,37 | 2,50 | 2,34 | 2,34 | 0,00% | 134.555,00 |
| 10.07.2024 | 2,33 | 2,37 | 2,28 | 2,34 | -1,27% | 77.123,00 |
| 09.07.2024 | 2,18 | 2,45 | 2,16 | 2,37 | 8,22% | 175.913,00 |
| 08.07.2024 | 2,05 | 2,23 | 2,05 | 2,19 | 6,31% | 116.868,00 |
| 05.07.2024 | 2,18 | 2,18 | 2,00 | 2,06 | -4,19% | 582.454,00 |
| 03.07.2024 | 2,29 | 2,30 | 2,15 | 2,15 | -5,70% | 161.511,00 |
| 02.07.2024 | 2,34 | 2,50 | 2,27 | 2,28 | -2,98% | 153.734,00 |