0,800$
3,77%
Echtzeit-Aktienkurs Galmed Pharmaceuticals Ltd.
Bid:
Ask:
Aktienkurse zur Galmed Pharmaceuticals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 0,77 | 0,80 | 0,76 | 0,80 | 3,76% | 55.752,00 |
| 16.01.2026 | 0,76 | 0,80 | 0,76 | 0,77 | -1,53% | 80.028,00 |
| 15.01.2026 | 0,83 | 0,83 | 0,78 | 0,78 | -4,86% | 104.834,00 |
| 14.01.2026 | 0,83 | 0,88 | 0,80 | 0,82 | -0,84% | 69.283,00 |
| 13.01.2026 | 0,86 | 0,88 | 0,83 | 0,83 | -0,72% | 17.704,00 |
| 12.01.2026 | 0,83 | 0,85 | 0,81 | 0,84 | 0,36% | 40.863,00 |
| 09.01.2026 | 0,88 | 0,88 | 0,83 | 0,83 | -2,00% | 46.429,00 |
| 08.01.2026 | 0,86 | 0,87 | 0,83 | 0,85 | 1,92% | 22.703,00 |
| 07.01.2026 | 0,83 | 0,88 | 0,83 | 0,83 | 1,46% | 73.084,00 |
| 06.01.2026 | 0,87 | 0,87 | 0,82 | 0,82 | -2,49% | 28.273,00 |
| 05.01.2026 | 0,82 | 0,88 | 0,80 | 0,84 | 2,43% | 236.523,00 |
| 02.01.2026 | 0,77 | 0,85 | 0,75 | 0,82 | 9,73% | 108.485,00 |
| 31.12.2025 | 0,77 | 0,79 | 0,73 | 0,75 | -0,40% | 87.383,00 |
| 30.12.2025 | 0,77 | 0,81 | 0,75 | 0,75 | -5,16% | 87.035,00 |
| 29.12.2025 | 0,84 | 0,86 | 0,75 | 0,79 | -8,21% | 190.894,00 |
| 26.12.2025 | 0,85 | 0,89 | 0,85 | 0,87 | -1,70% | 28.158,00 |
| 24.12.2025 | 0,87 | 0,89 | 0,85 | 0,88 | 0,00% | 29.664,00 |
| 23.12.2025 | 0,91 | 0,91 | 0,87 | 0,88 | -3,30% | 43.562,00 |
| 22.12.2025 | 0,83 | 0,91 | 0,83 | 0,91 | 6,56% | 101.802,00 |
| 19.12.2025 | 0,92 | 1,00 | 0,81 | 0,85 | -2,95% | 103.981,00 |
| 18.12.2025 | 0,93 | 0,95 | 0,88 | 0,88 | -3,83% | 66.312,00 |
| 17.12.2025 | 0,97 | 1,00 | 0,91 | 0,92 | -6,54% | 134.370,00 |
| 16.12.2025 | 1,00 | 1,04 | 0,96 | 0,98 | 0,93% | 46.060,00 |
| 15.12.2025 | 1,04 | 1,04 | 0,95 | 0,97 | -7,62% | 100.967,00 |
| 12.12.2025 | 1,06 | 1,07 | 1,02 | 1,05 | 1,94% | 89.463,00 |
| 11.12.2025 | 1,06 | 1,08 | 1,02 | 1,03 | -3,74% | 134.447,00 |
| 10.12.2025 | 1,11 | 1,14 | 1,05 | 1,07 | -7,76% | 240.507,00 |
| 09.12.2025 | 1,20 | 1,21 | 1,13 | 1,16 | -3,73% | 217.225,00 |
| 08.12.2025 | 1,13 | 1,21 | 1,09 | 1,21 | 7,59% | 353.250,00 |
| 05.12.2025 | 1,16 | 1,16 | 1,09 | 1,12 | -0,88% | 235.433,00 |
| 04.12.2025 | 1,11 | 1,15 | 1,03 | 1,13 | 6,10% | 341.552,00 |
| 03.12.2025 | 0,99 | 1,08 | 0,96 | 1,07 | 11,05% | 252.883,00 |
| 02.12.2025 | 0,95 | 0,97 | 0,94 | 0,96 | -1,54% | 80.885,00 |
| 01.12.2025 | 0,95 | 0,99 | 0,93 | 0,97 | 3,62% | 231.484,00 |
| 28.11.2025 | 0,90 | 0,95 | 0,88 | 0,94 | 1,73% | 101.657,00 |
| 26.11.2025 | 0,81 | 0,94 | 0,81 | 0,92 | 12,41% | 266.281,00 |
| 25.11.2025 | 0,87 | 0,87 | 0,82 | 0,82 | -1,32% | 105.633,00 |
| 24.11.2025 | 0,81 | 0,86 | 0,81 | 0,83 | 2,21% | 148.103,00 |
| 20.11.2025 | 0,90 | 0,90 | 0,75 | 0,82 | -14,84% | 959.927,00 |
| 19.11.2025 | 1,05 | 1,08 | 0,94 | 0,96 | -13,00% | 1.283.060,00 |
| 18.11.2025 | 1,11 | 1,22 | 1,01 | 1,10 | 3,77% | 23.472.568,00 |
| 17.11.2025 | 1,25 | 1,54 | 1,02 | 1,06 | -0,93% | 96.840.117,00 |
| 13.11.2025 | 1,15 | 1,15 | 1,04 | 1,07 | -6,96% | 112.300,00 |
| 12.11.2025 | 1,21 | 1,22 | 1,15 | 1,15 | -4,96% | 72.720,00 |
| 11.11.2025 | 1,22 | 1,25 | 1,17 | 1,21 | -0,82% | 18.968,00 |
| 10.11.2025 | 1,23 | 1,27 | 1,18 | 1,22 | 1,24% | 51.251,00 |
| 07.11.2025 | 1,20 | 1,22 | 1,16 | 1,21 | -2,27% | 192.180,00 |
| 06.11.2025 | 1,24 | 1,35 | 1,22 | 1,23 | 0,24% | 44.420,00 |
| 05.11.2025 | 1,21 | 1,25 | 1,15 | 1,23 | 3,36% | 63.653,00 |
| 04.11.2025 | 1,30 | 1,31 | 1,19 | 1,19 | -10,86% | 55.029,00 |
| 03.11.2025 | 1,34 | 1,36 | 1,34 | 1,34 | -1,84% | 51.818,00 |
| 31.10.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 1,49% | 12.921,00 |
| 30.10.2025 | 1,34 | 1,37 | 1,30 | 1,34 | -2,05% | 101.426,00 |
| 29.10.2025 | 1,47 | 1,47 | 1,34 | 1,37 | -6,94% | 120.686,00 |
| 28.10.2025 | 1,36 | 1,53 | 1,36 | 1,47 | 6,52% | 99.585,00 |
| 27.10.2025 | 1,42 | 1,42 | 1,33 | 1,38 | 0,00% | 96.917,00 |
| 24.10.2025 | 1,36 | 1,40 | 1,36 | 1,38 | 1,10% | 31.239,00 |
| 23.10.2025 | 1,36 | 1,40 | 1,36 | 1,37 | 1,87% | 29.911,00 |
| 22.10.2025 | 1,43 | 1,43 | 1,33 | 1,34 | -6,29% | 62.891,00 |
| 21.10.2025 | 1,41 | 1,44 | 1,38 | 1,43 | 0,70% | 30.190,00 |
| 20.10.2025 | 1,40 | 1,43 | 1,35 | 1,42 | 3,65% | 39.136,00 |
| 17.10.2025 | 1,40 | 1,41 | 1,35 | 1,37 | -2,84% | 116.812,00 |
| 16.10.2025 | 1,49 | 1,49 | 1,40 | 1,41 | -3,42% | 32.537,00 |
| 15.10.2025 | 1,41 | 1,49 | 1,40 | 1,46 | 1,39% | 34.521,00 |
| 14.10.2025 | 1,47 | 1,50 | 1,37 | 1,44 | -2,04% | 77.362,00 |
| 13.10.2025 | 1,43 | 1,47 | 1,41 | 1,47 | 3,52% | 32.994,00 |
| 10.10.2025 | 1,53 | 1,60 | 1,41 | 1,42 | -8,68% | 212.191,00 |
| 09.10.2025 | 1,53 | 1,61 | 1,53 | 1,56 | 0,26% | 55.920,00 |
| 08.10.2025 | 1,57 | 1,60 | 1,55 | 1,55 | -1,84% | 30.384,00 |
| 07.10.2025 | 1,65 | 1,65 | 1,52 | 1,58 | -1,86% | 153.616,00 |
| 06.10.2025 | 1,57 | 1,61 | 1,53 | 1,61 | 2,55% | 79.867,00 |
| 02.10.2025 | 1,50 | 1,61 | 1,50 | 1,57 | 1,29% | 37.833,00 |
| 01.10.2025 | 1,43 | 1,55 | 1,39 | 1,55 | 12,32% | 153.688,00 |
| 30.09.2025 | 1,40 | 1,45 | 1,37 | 1,38 | -0,72% | 41.120,00 |
| 29.09.2025 | 1,40 | 1,42 | 1,36 | 1,39 | -0,71% | 40.809,00 |
| 26.09.2025 | 1,42 | 1,42 | 1,35 | 1,40 | 1,45% | 39.576,00 |
| 25.09.2025 | 1,46 | 1,46 | 1,36 | 1,38 | -4,17% | 59.900,00 |
| 24.09.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -2,04% | 30.083,00 |
| 23.09.2025 | 1,49 | 1,53 | 1,45 | 1,47 | 0,00% | 44.158,00 |
| 22.09.2025 | 1,49 | 1,50 | 1,44 | 1,47 | 0,68% | 60.332,00 |
| 19.09.2025 | 1,50 | 1,52 | 1,45 | 1,46 | -3,31% | 70.156,00 |
| 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 |