2,870$
-1,03%
Echtzeit-Aktienkurs Galmed Pharmaceuticals Ltd
Bid:
Ask:
Aktienkurse zur Galmed Pharmaceuticals Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 2,86 | 3,02 | 2,81 | 2,87 | -1,03% | 7.239,00 |
| 17.01.2025 | 2,93 | 3,00 | 2,80 | 2,90 | -1,02% | 18.810,00 |
| 16.01.2025 | 2,79 | 2,98 | 2,79 | 2,93 | 5,02% | 18.771,00 |
| 15.01.2025 | 3,01 | 3,01 | 2,79 | 2,79 | -1,06% | 18.578,00 |
| 14.01.2025 | 2,94 | 2,98 | 2,82 | 2,82 | -2,25% | 8.236,00 |
| 13.01.2025 | 2,93 | 3,01 | 2,84 | 2,89 | -0,52% | 27.906,00 |
| 10.01.2025 | 2,94 | 3,07 | 2,84 | 2,90 | -1,36% | 14.106,00 |
| 08.01.2025 | 2,91 | 3,04 | 2,85 | 2,94 | -1,67% | 26.516,00 |
| 07.01.2025 | 3,08 | 3,10 | 2,99 | 2,99 | -0,99% | 45.917,00 |
| 06.01.2025 | 3,54 | 3,58 | 2,97 | 3,02 | -11,95% | 103.308,00 |
| 03.01.2025 | 3,36 | 3,61 | 3,36 | 3,43 | 3,31% | 38.673,00 |
| 02.01.2025 | 3,20 | 3,60 | 3,20 | 3,32 | 4,08% | 53.064,00 |
| 31.12.2024 | 3,17 | 3,19 | 3,04 | 3,19 | 2,24% | 33.577,00 |
| 30.12.2024 | 3,02 | 3,12 | 3,01 | 3,12 | 0,00% | 42.919,00 |
| 27.12.2024 | 3,11 | 3,15 | 3,00 | 3,12 | 0,00% | 53.494,00 |
| 26.12.2024 | 3,19 | 3,19 | 3,06 | 3,12 | 2,63% | 47.399,00 |
| 24.12.2024 | 3,03 | 3,10 | 3,00 | 3,04 | 0,33% | 10.995,00 |
| 23.12.2024 | 3,05 | 3,14 | 2,91 | 3,03 | -0,66% | 15.518,00 |
| 20.12.2024 | 3,28 | 3,32 | 2,89 | 3,05 | -0,65% | 72.069,00 |
| 19.12.2024 | 2,90 | 3,35 | 2,81 | 3,07 | 5,50% | 135.570,00 |
| 18.12.2024 | 3,04 | 3,11 | 2,90 | 2,91 | -3,32% | 37.233,00 |
| 17.12.2024 | 3,25 | 3,39 | 3,01 | 3,01 | -7,95% | 50.264,00 |
| 16.12.2024 | 3,11 | 3,39 | 3,00 | 3,27 | 10,10% | 85.913,00 |
| 13.12.2024 | 2,77 | 2,97 | 2,73 | 2,97 | 5,51% | 31.292,00 |
| 12.12.2024 | 2,77 | 2,92 | 2,77 | 2,82 | -2,26% | 9.108,00 |
| 11.12.2024 | 3,05 | 3,05 | 2,88 | 2,88 | -5,57% | 17.793,00 |
| 10.12.2024 | 2,93 | 3,07 | 2,91 | 3,05 | 5,17% | 35.570,00 |
| 09.12.2024 | 2,80 | 2,96 | 2,80 | 2,90 | 3,57% | 12.928,00 |
| 06.12.2024 | 2,71 | 2,80 | 2,56 | 2,80 | 9,38% | 51.693,00 |
| 05.12.2024 | 2,76 | 2,86 | 2,56 | 2,56 | -7,25% | 89.764,00 |
| 04.12.2024 | 2,96 | 2,96 | 2,76 | 2,76 | -3,83% | 38.075,00 |
| 03.12.2024 | 2,97 | 3,02 | 2,83 | 2,87 | -2,38% | 19.896,00 |
| 02.12.2024 | 2,83 | 3,10 | 2,75 | 2,94 | 2,80% | 68.281,00 |
| 29.11.2024 | 2,79 | 2,94 | 2,78 | 2,86 | 0,00% | 18.415,00 |
| 27.11.2024 | 2,90 | 2,91 | 2,71 | 2,86 | -0,35% | 53.993,00 |
| 26.11.2024 | 2,93 | 2,93 | 2,74 | 2,87 | 0,00% | 35.413,00 |
| 25.11.2024 | 2,75 | 2,92 | 2,68 | 2,87 | 4,36% | 41.076,00 |
| 22.11.2024 | 2,81 | 2,82 | 2,75 | 2,75 | -7,09% | 16.035,00 |
| 20.11.2024 | 3,05 | 3,05 | 2,85 | 2,96 | -1,33% | 49.210,00 |
| 19.11.2024 | 2,86 | 3,01 | 2,85 | 3,00 | 2,04% | 39.835,00 |
| 18.11.2024 | 2,96 | 2,98 | 2,84 | 2,94 | 0,34% | 21.654,00 |
| 15.11.2024 | 3,03 | 3,12 | 2,88 | 2,93 | -5,48% | 33.614,00 |
| 14.11.2024 | 3,00 | 3,13 | 3,00 | 3,10 | 3,68% | 17.181,00 |
| 13.11.2024 | 3,08 | 3,08 | 2,93 | 2,99 | -0,99% | 35.452,00 |
| 12.11.2024 | 2,99 | 3,18 | 2,86 | 3,02 | 4,86% | 62.994,00 |
| 11.11.2024 | 2,89 | 2,96 | 2,73 | 2,88 | -3,03% | 78.318,00 |
| 08.11.2024 | 3,10 | 3,11 | 2,81 | 2,97 | -3,57% | 137.832,00 |
| 07.11.2024 | 3,03 | 3,23 | 2,97 | 3,08 | 0,65% | 86.001,00 |
| 06.11.2024 | 3,27 | 3,45 | 3,04 | 3,06 | -9,20% | 100.435,00 |
| 05.11.2024 | 3,24 | 3,38 | 3,24 | 3,37 | 4,01% | 24.178,00 |
| 04.11.2024 | 3,19 | 3,57 | 3,15 | 3,24 | 0,00% | 66.469,00 |
| 01.11.2024 | 3,34 | 3,38 | 3,10 | 3,24 | -2,99% | 67.532,00 |
| 31.10.2024 | 3,51 | 3,55 | 3,04 | 3,34 | -4,57% | 145.002,00 |
| 30.10.2024 | 3,56 | 3,90 | 3,43 | 3,50 | -3,05% | 82.229,00 |
| 29.10.2024 | 3,87 | 3,94 | 3,57 | 3,61 | -7,44% | 144.352,00 |
| 28.10.2024 | 3,97 | 4,16 | 3,90 | 3,90 | -0,76% | 33.692,00 |
| 25.10.2024 | 4,00 | 4,15 | 3,93 | 3,93 | -2,48% | 25.598,00 |
| 24.10.2024 | 4,37 | 4,68 | 4,00 | 4,03 | -11,23% | 58.075,00 |
| 23.10.2024 | 4,79 | 4,79 | 4,18 | 4,54 | -5,61% | 121.336,00 |
| 22.10.2024 | 4,68 | 4,81 | 4,37 | 4,81 | 2,78% | 133.533,00 |
| 21.10.2024 | 3,90 | 4,70 | 3,80 | 4,68 | 23,16% | 343.330,00 |
| 18.10.2024 | 3,41 | 3,83 | 3,41 | 3,80 | 9,83% | 115.224,00 |
| 17.10.2024 | 3,68 | 3,68 | 3,40 | 3,46 | -4,95% | 442.607,00 |
| 16.10.2024 | 3,84 | 4,03 | 3,51 | 3,64 | -6,67% | 159.884,00 |
| 15.10.2024 | 3,68 | 4,15 | 3,67 | 3,90 | 6,27% | 242.738,00 |
| 14.10.2024 | 3,75 | 4,00 | 3,60 | 3,67 | -4,68% | 70.815,00 |
| 11.10.2024 | 3,75 | 4,24 | 3,67 | 3,85 | 0,79% | 237.835,00 |
| 10.10.2024 | 3,83 | 3,95 | 3,76 | 3,82 | -2,30% | 75.296,00 |
| 09.10.2024 | 4,10 | 4,10 | 3,82 | 3,91 | -1,26% | 159.658,00 |
| 08.10.2024 | 4,03 | 4,28 | 3,84 | 3,96 | -3,65% | 206.803,00 |
| 07.10.2024 | 4,22 | 4,49 | 4,11 | 4,11 | -2,14% | 136.275,00 |
| 04.10.2024 | 4,64 | 5,04 | 4,04 | 4,20 | -11,21% | 298.849,00 |
| 03.10.2024 | 5,05 | 5,20 | 4,68 | 4,73 | -6,15% | 161.054,00 |
| 02.10.2024 | 5,72 | 5,72 | 4,91 | 5,04 | -12,04% | 225.927,00 |
| 01.10.2024 | 6,85 | 6,87 | 5,68 | 5,73 | -16,69% | 194.919,00 |
| 30.09.2024 | 7,03 | 7,50 | 6,76 | 6,88 | -2,99% | 164.506,00 |
| 27.09.2024 | 7,06 | 7,76 | 7,03 | 7,09 | -2,94% | 228.634,00 |
| 26.09.2024 | 7,11 | 7,56 | 6,67 | 7,31 | 3,03% | 373.206,00 |
| 25.09.2024 | 8,37 | 8,49 | 6,60 | 7,09 | -10,37% | 773.722,00 |
| 24.09.2024 | 9,76 | 10,00 | 7,80 | 7,91 | -15,40% | 739.821,00 |
| 23.09.2024 | 9,79 | 11,19 | 9,04 | 9,35 | 0,00% | 2.255.890,00 |
| 20.09.2024 | 9,85 | 12,60 | 8,36 | 9,35 | 13,47% | 15.008.752,00 |
| 19.09.2024 | 9,10 | 13,58 | 7,90 | 8,24 | 20,64% | 36.103.570,00 |
| 18.09.2024 | 10,61 | 11,12 | 6,56 | 6,83 | -54,77% | 6.168.364,00 |
| 17.09.2024 | 5,36 | 23,80 | 5,34 | 15,10 | 290,18% | 97.274.738,00 |
| 16.09.2024 | 3,95 | 4,19 | 3,56 | 3,87 | -5,84% | 170.210,00 |
| 13.09.2024 | 4,01 | 4,44 | 3,60 | 4,11 | 3,27% | 823.281,00 |
| 12.09.2024 | 3,63 | 4,25 | 3,57 | 3,98 | 11,80% | 225.624,00 |
| 11.09.2024 | 3,54 | 3,66 | 3,34 | 3,56 | 0,00% | 20.176,00 |
| 10.09.2024 | 3,44 | 3,60 | 3,31 | 3,56 | 5,64% | 77.012,00 |
| 09.09.2024 | 3,01 | 3,40 | 3,01 | 3,37 | 11,59% | 37.989,00 |
| 06.09.2024 | 3,26 | 3,51 | 2,87 | 3,02 | -11,80% | 97.981,00 |
| 05.09.2024 | 2,91 | 3,48 | 2,82 | 3,42 | 21,85% | 172.459,00 |
| 04.09.2024 | 3,00 | 3,00 | 2,73 | 2,81 | -10,22% | 86.000,00 |
| 03.09.2024 | 3,10 | 3,50 | 3,04 | 3,13 | -7,40% | 160.283,00 |
| 30.08.2024 | 2,90 | 3,72 | 2,86 | 3,38 | 1.180,30% | 410.871,00 |
| 29.08.2024 | 0,27 | 0,29 | 0,24 | 0,26 | -1,49% | 799.642,00 |
| 28.08.2024 | 0,29 | 0,31 | 0,26 | 0,27 | -9,46% | 1.174.451,00 |
| 27.08.2024 | 0,29 | 0,30 | 0,28 | 0,30 | 0,34% | 143.951,00 |
| 26.08.2024 | 0,30 | 0,32 | 0,28 | 0,30 | -1,67% | 411.439,00 |