1,510$
1,68%
Echtzeit-Aktienkurs Galmed Pharmaceuticals Ltd.
Bid:
Ask:
Aktienkurse zur Galmed Pharmaceuticals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 1,46 | 1,55 | 1,45 | 1,51 | 1,68% | 95.888,00 |
| 17.09.2025 | 1,50 | 1,55 | 1,47 | 1,49 | 0,34% | 63.163,00 |
| 16.09.2025 | 1,42 | 1,52 | 1,42 | 1,48 | 1,37% | 68.325,00 |
| 15.09.2025 | 1,51 | 1,56 | 1,45 | 1,46 | -3,31% | 78.997,00 |
| 12.09.2025 | 1,55 | 1,60 | 1,50 | 1,51 | -2,58% | 54.311,00 |
| 11.09.2025 | 1,41 | 1,55 | 1,41 | 1,55 | 9,93% | 127.034,00 |
| 10.09.2025 | 1,46 | 1,50 | 1,40 | 1,41 | -3,09% | 160.699,00 |
| 09.09.2025 | 1,34 | 1,47 | 1,34 | 1,46 | 6,20% | 196.256,00 |
| 08.09.2025 | 1,36 | 1,40 | 1,34 | 1,37 | 0,74% | 101.296,00 |
| 05.09.2025 | 1,27 | 1,38 | 1,26 | 1,36 | 6,25% | 62.053,00 |
| 04.09.2025 | 1,30 | 1,31 | 1,25 | 1,28 | -0,78% | 36.693,00 |
| 03.09.2025 | 1,24 | 1,31 | 1,24 | 1,29 | 1,57% | 122.374,00 |
| 02.09.2025 | 1,26 | 1,31 | 1,24 | 1,27 | 0,00% | 72.007,00 |
| 29.08.2025 | 1,34 | 1,36 | 1,26 | 1,27 | -7,97% | 182.549,00 |
| 28.08.2025 | 1,41 | 1,44 | 1,26 | 1,38 | -0,72% | 1.530.840,00 |
| 27.08.2025 | 1,41 | 1,44 | 1,39 | 1,39 | 0,00% | 49.759,00 |
| 26.08.2025 | 1,39 | 1,44 | 1,36 | 1,39 | -1,42% | 98.683,00 |
| 25.08.2025 | 1,63 | 1,63 | 1,33 | 1,41 | -5,37% | 647.809,00 |
| 22.08.2025 | 1,45 | 1,52 | 1,41 | 1,49 | 1,36% | 137.739,00 |
| 21.08.2025 | 1,43 | 1,49 | 1,39 | 1,47 | 2,80% | 107.996,00 |
| 20.08.2025 | 1,41 | 1,49 | 1,35 | 1,43 | 0,35% | 143.964,00 |
| 19.08.2025 | 1,46 | 1,46 | 1,40 | 1,43 | -8,06% | 129.443,00 |
| 18.08.2025 | 1,46 | 1,59 | 1,46 | 1,55 | 7,64% | 170.969,00 |
| 15.08.2025 | 1,41 | 1,47 | 1,40 | 1,44 | -2,70% | 130.246,00 |
| 14.08.2025 | 1,46 | 1,52 | 1,40 | 1,48 | 1,37% | 88.040,00 |
| 13.08.2025 | 1,41 | 1,48 | 1,38 | 1,46 | 2,82% | 77.620,00 |
| 12.08.2025 | 1,48 | 1,54 | 1,42 | 1,42 | -2,07% | 82.946,00 |
| 11.08.2025 | 1,44 | 1,48 | 1,40 | 1,45 | 0,00% | 63.451,00 |
| 08.08.2025 | 1,36 | 1,48 | 1,32 | 1,45 | 5,84% | 169.138,00 |
| 07.08.2025 | 1,42 | 1,44 | 1,36 | 1,37 | -5,52% | 129.191,00 |
| 06.08.2025 | 1,58 | 1,58 | 1,43 | 1,45 | -9,38% | 251.391,00 |
| 05.08.2025 | 1,61 | 1,70 | 1,57 | 1,60 | -1,84% | 96.437,00 |
| 04.08.2025 | 1,56 | 1,65 | 1,56 | 1,63 | 5,16% | 102.726,00 |
| 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 |