1,550$
-4,91%
Echtzeit-Aktienkurs Galmed Pharmaceuticals Ltd
Bid:
Ask:
Aktienkurse zur Galmed Pharmaceuticals Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,61 | 1,61 | 1,48 | 1,55 | -4,91% | 236.697,00 |
| 31.07.2025 | 1,74 | 1,75 | 1,62 | 1,63 | -3,55% | 169.370,00 |
| 30.07.2025 | 1,78 | 1,80 | 1,68 | 1,69 | -5,59% | 279.291,00 |
| 29.07.2025 | 1,93 | 1,93 | 1,78 | 1,79 | -6,28% | 250.604,00 |
| 28.07.2025 | 2,02 | 2,03 | 1,91 | 1,91 | -4,02% | 194.072,00 |
| 25.07.2025 | 1,95 | 2,09 | 1,79 | 1,99 | 0,51% | 401.248,00 |
| 24.07.2025 | 2,02 | 2,07 | 1,93 | 1,98 | 5,88% | 452.620,00 |
| 23.07.2025 | 1,78 | 1,91 | 1,76 | 1,87 | 5,65% | 274.185,00 |
| 22.07.2025 | 1,88 | 1,88 | 1,61 | 1,77 | -2,75% | 391.985,00 |
| 21.07.2025 | 1,98 | 2,07 | 1,80 | 1,82 | -0,55% | 431.477,00 |
| 18.07.2025 | 2,30 | 2,30 | 1,77 | 1,83 | -21,46% | 1.137.982,00 |
| 17.07.2025 | 2,12 | 2,34 | 2,12 | 2,33 | 6,39% | 281.106,00 |
| 16.07.2025 | 2,06 | 2,22 | 2,05 | 2,19 | 6,31% | 261.777,00 |
| 15.07.2025 | 2,07 | 2,11 | 2,04 | 2,06 | -1,44% | 116.672,00 |
| 14.07.2025 | 1,94 | 2,13 | 1,93 | 2,09 | 8,01% | 441.744,00 |
| 11.07.2025 | 1,98 | 2,05 | 1,87 | 1,94 | -4,68% | 316.255,00 |
| 10.07.2025 | 2,16 | 2,16 | 2,03 | 2,03 | -6,88% | 255.538,00 |
| 09.07.2025 | 2,09 | 2,22 | 2,05 | 2,18 | 4,31% | 746.081,00 |
| 08.07.2025 | 1,82 | 2,09 | 1,82 | 2,09 | 14,21% | 537.330,00 |
| 07.07.2025 | 1,79 | 1,92 | 1,74 | 1,83 | 0,27% | 433.074,00 |
| 03.07.2025 | 1,83 | 1,85 | 1,79 | 1,83 | 1,39% | 110.435,00 |
| 02.07.2025 | 1,80 | 1,83 | 1,76 | 1,80 | 1,69% | 141.452,00 |
| 01.07.2025 | 1,83 | 1,85 | 1,74 | 1,77 | -3,80% | 228.658,00 |
| 30.06.2025 | 1,83 | 1,91 | 1,79 | 1,84 | 1,15% | 236.538,00 |
| 27.06.2025 | 1,76 | 1,87 | 1,75 | 1,82 | 1,62% | 110.302,00 |
| 26.06.2025 | 1,76 | 1,83 | 1,75 | 1,79 | -1,10% | 227.181,00 |
| 25.06.2025 | 1,90 | 1,94 | 1,80 | 1,81 | -2,16% | 370.918,00 |
| 24.06.2025 | 1,82 | 1,85 | 1,75 | 1,85 | 5,71% | 388.405,00 |
| 23.06.2025 | 1,86 | 1,88 | 1,63 | 1,75 | -6,42% | 658.957,00 |
| 20.06.2025 | 1,86 | 1,90 | 1,81 | 1,87 | 5,06% | 912.199,00 |
| 18.06.2025 | 1,66 | 1,83 | 1,66 | 1,78 | 6,27% | 795.025,00 |
| 17.06.2025 | 1,72 | 1,74 | 1,66 | 1,68 | -2,90% | 286.333,00 |
| 16.06.2025 | 1,66 | 1,79 | 1,62 | 1,73 | 7,81% | 825.729,00 |
| 13.06.2025 | 1,61 | 1,65 | 1,53 | 1,60 | -0,62% | 298.610,00 |
| 12.06.2025 | 1,67 | 1,67 | 1,60 | 1,61 | -4,17% | 150.045,00 |
| 11.06.2025 | 1,62 | 1,69 | 1,60 | 1,68 | 5,00% | 274.944,00 |
| 10.06.2025 | 1,62 | 1,65 | 1,57 | 1,60 | -1,23% | 187.370,00 |
| 09.06.2025 | 1,52 | 1,62 | 1,51 | 1,62 | 7,28% | 337.736,00 |
| 06.06.2025 | 1,47 | 1,52 | 1,46 | 1,51 | 1,34% | 149.085,00 |
| 05.06.2025 | 1,51 | 1,60 | 1,46 | 1,49 | -1,32% | 194.596,00 |
| 04.06.2025 | 1,52 | 1,53 | 1,48 | 1,51 | 2,03% | 134.121,00 |
| 03.06.2025 | 1,47 | 1,49 | 1,42 | 1,48 | 2,07% | 75.387,00 |
| 02.06.2025 | 1,49 | 1,53 | 1,42 | 1,45 | 1,75% | 426.625,00 |
| 30.05.2025 | 1,41 | 1,46 | 1,38 | 1,43 | -0,35% | 176.220,00 |
| 29.05.2025 | 1,40 | 1,46 | 1,38 | 1,43 | 5,15% | 195.925,00 |
| 28.05.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -8,11% | 230.057,00 |
| 27.05.2025 | 1,41 | 1,53 | 1,40 | 1,48 | 6,47% | 666.754,00 |
| 23.05.2025 | 1,39 | 1,39 | 1,35 | 1,39 | -1,42% | 106.305,00 |
| 22.05.2025 | 1,38 | 1,44 | 1,34 | 1,41 | 2,92% | 170.996,00 |
| 21.05.2025 | 1,40 | 1,42 | 1,37 | 1,37 | 0,00% | 384.329,00 |
| 20.05.2025 | 1,26 | 1,40 | 1,25 | 1,37 | 7,03% | 250.504,00 |
| 19.05.2025 | 1,18 | 1,32 | 1,17 | 1,28 | 7,56% | 342.317,00 |
| 16.05.2025 | 1,24 | 1,25 | 1,19 | 1,19 | -6,30% | 147.978,00 |
| 15.05.2025 | 1,29 | 1,30 | 1,25 | 1,27 | -3,05% | 84.419,00 |
| 14.05.2025 | 1,27 | 1,33 | 1,24 | 1,31 | 1,55% | 132.277,00 |
| 13.05.2025 | 1,27 | 1,31 | 1,24 | 1,29 | 0,78% | 179.747,00 |
| 12.05.2025 | 1,20 | 1,29 | 1,16 | 1,28 | 3,23% | 496.349,00 |
| 09.05.2025 | 1,19 | 1,26 | 1,18 | 1,24 | -0,80% | 179.220,00 |
| 08.05.2025 | 1,25 | 1,28 | 1,21 | 1,25 | -3,10% | 395.281,00 |
| 07.05.2025 | 1,33 | 1,44 | 1,27 | 1,29 | -11,64% | 920.010,00 |
| 06.05.2025 | 1,51 | 1,69 | 1,29 | 1,46 | 10,61% | 28.231.148,00 |
| 05.05.2025 | 1,23 | 1,34 | 1,23 | 1,32 | 5,60% | 417.979,00 |
| 02.05.2025 | 1,30 | 1,30 | 1,15 | 1,25 | -2,34% | 434.452,00 |
| 01.05.2025 | 1,34 | 1,39 | 1,28 | 1,28 | -1,54% | 372.863,00 |
| 30.04.2025 | 1,36 | 1,42 | 1,30 | 1,30 | -5,11% | 626.582,00 |
| 29.04.2025 | 1,60 | 1,67 | 1,33 | 1,37 | -17,96% | 1.358.448,00 |
| 28.04.2025 | 2,49 | 2,68 | 1,61 | 1,67 | 6,37% | 60.067.700,00 |
| 25.04.2025 | 1,60 | 1,60 | 1,56 | 1,57 | -3,09% | 12.932,00 |
| 24.04.2025 | 1,62 | 1,67 | 1,53 | 1,62 | -0,61% | 32.553,00 |
| 23.04.2025 | 1,47 | 1,63 | 1,47 | 1,63 | 11,64% | 58.409,00 |
| 22.04.2025 | 1,38 | 1,51 | 1,36 | 1,46 | 4,29% | 38.816,00 |
| 21.04.2025 | 1,38 | 1,40 | 1,30 | 1,40 | 1,45% | 44.946,00 |
| 17.04.2025 | 1,32 | 1,44 | 1,31 | 1,38 | 1,47% | 33.171,00 |
| 16.04.2025 | 1,42 | 1,42 | 1,31 | 1,36 | -3,55% | 42.986,00 |
| 15.04.2025 | 1,28 | 1,54 | 1,28 | 1,41 | 6,02% | 167.944,00 |
| 14.04.2025 | 1,35 | 1,38 | 1,27 | 1,33 | 0,76% | 27.833,00 |
| 11.04.2025 | 1,25 | 1,34 | 1,22 | 1,32 | 3,53% | 44.776,00 |
| 10.04.2025 | 1,32 | 1,47 | 1,25 | 1,28 | -9,89% | 741.813,00 |
| 09.04.2025 | 1,30 | 1,49 | 1,27 | 1,42 | 8,85% | 150.363,00 |
| 08.04.2025 | 1,24 | 1,35 | 1,21 | 1,30 | 4,84% | 95.803,00 |
| 07.04.2025 | 1,33 | 1,33 | 1,22 | 1,24 | -7,46% | 42.562,00 |
| 04.04.2025 | 1,40 | 1,42 | 1,28 | 1,34 | -8,22% | 81.744,00 |
| 03.04.2025 | 1,50 | 1,51 | 1,35 | 1,46 | -2,67% | 53.786,00 |
| 02.04.2025 | 1,42 | 1,55 | 1,42 | 1,50 | 5,63% | 65.216,00 |
| 01.04.2025 | 1,39 | 1,47 | 1,33 | 1,42 | -4,05% | 52.488,00 |
| 31.03.2025 | 1,57 | 1,57 | 1,42 | 1,48 | -6,92% | 49.258,00 |
| 28.03.2025 | 1,69 | 1,88 | 1,38 | 1,59 | -5,36% | 205.146,00 |
| 27.03.2025 | 1,75 | 1,76 | 1,65 | 1,68 | -3,45% | 56.190,00 |
| 26.03.2025 | 1,77 | 1,83 | 1,74 | 1,74 | -1,14% | 57.818,00 |
| 25.03.2025 | 1,99 | 2,14 | 1,70 | 1,76 | -13,30% | 269.271,00 |
| 24.03.2025 | 2,21 | 2,25 | 1,90 | 2,03 | -10,96% | 265.834,00 |
| 21.03.2025 | 2,29 | 2,36 | 2,05 | 2,28 | -0,44% | 105.964,00 |
| 20.03.2025 | 2,21 | 2,39 | 2,06 | 2,29 | 1,33% | 181.905,00 |
| 19.03.2025 | 2,41 | 2,41 | 2,15 | 2,26 | -9,96% | 192.989,00 |
| 18.03.2025 | 2,49 | 2,54 | 2,15 | 2,51 | 0,40% | 688.020,00 |
| 17.03.2025 | 2,18 | 3,50 | 2,18 | 2,50 | 44,76% | 49.443.951,00 |
| 14.03.2025 | 1,75 | 2,03 | 1,67 | 1,73 | 2,80% | 72.286,00 |
| 13.03.2025 | 1,78 | 1,79 | 1,68 | 1,68 | -5,08% | 13.168,00 |
| 12.03.2025 | 1,83 | 1,84 | 1,77 | 1,77 | -3,28% | 7.245,00 |
| 11.03.2025 | 1,90 | 1,90 | 1,80 | 1,83 | -3,43% | 10.539,00 |