3,540$
Echtzeit-Aktienkurs Galecto Inc
Bid:
Ask:
Aktienkurse zur Galecto Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,50 | 3,55 | 3,50 | 3,54 | 0,00% | 2.195,00 |
| 02.07.2025 | 3,46 | 3,54 | 3,40 | 3,54 | 3,81% | 7.827,00 |
| 01.07.2025 | 3,36 | 3,65 | 3,28 | 3,41 | 0,00% | 4.138,00 |
| 30.06.2025 | 3,10 | 3,43 | 3,10 | 3,41 | -0,29% | 23.510,00 |
| 27.06.2025 | 3,61 | 3,61 | 3,35 | 3,42 | -2,29% | 12.849,00 |
| 26.06.2025 | 3,41 | 3,50 | 3,39 | 3,50 | 2,04% | 9.253,00 |
| 25.06.2025 | 3,48 | 3,55 | 3,35 | 3,43 | 0,82% | 5.884,00 |
| 24.06.2025 | 3,19 | 3,63 | 3,19 | 3,40 | 0,95% | 22.397,00 |
| 23.06.2025 | 3,27 | 3,47 | 3,20 | 3,37 | 0,00% | 21.657,00 |
| 20.06.2025 | 3,37 | 3,41 | 3,20 | 3,37 | 1,20% | 5.838,00 |
| 18.06.2025 | 3,15 | 3,33 | 3,07 | 3,33 | 3,42% | 17.306,00 |
| 17.06.2025 | 3,17 | 3,28 | 3,16 | 3,22 | -2,87% | 3.699,00 |
| 16.06.2025 | 3,31 | 3,33 | 3,12 | 3,32 | -1,04% | 9.461,00 |
| 13.06.2025 | 3,25 | 3,45 | 3,23 | 3,35 | 0,00% | 29.236,00 |
| 12.06.2025 | 3,32 | 3,44 | 3,28 | 3,35 | -1,18% | 7.597,00 |
| 11.06.2025 | 3,33 | 3,49 | 3,15 | 3,39 | 0,89% | 10.106,00 |
| 10.06.2025 | 3,28 | 3,45 | 3,26 | 3,36 | 2,13% | 44.344,00 |
| 09.06.2025 | 3,32 | 3,40 | 3,12 | 3,29 | 0,00% | 10.800,00 |
| 06.06.2025 | 3,28 | 3,30 | 3,00 | 3,29 | 0,61% | 27.910,00 |
| 05.06.2025 | 3,27 | 3,49 | 3,15 | 3,27 | -0,91% | 52.487,00 |
| 04.06.2025 | 3,29 | 3,36 | 3,12 | 3,30 | 0,00% | 16.159,00 |
| 03.06.2025 | 3,15 | 3,36 | 3,09 | 3,30 | 3,12% | 31.168,00 |
| 02.06.2025 | 3,09 | 3,30 | 3,09 | 3,20 | 4,23% | 15.686,00 |
| 30.05.2025 | 3,21 | 3,21 | 3,05 | 3,07 | -4,66% | 12.001,00 |
| 29.05.2025 | 3,15 | 3,38 | 3,08 | 3,22 | 7,33% | 60.234,00 |
| 28.05.2025 | 3,03 | 3,09 | 2,92 | 3,00 | 0,67% | 11.291,00 |
| 27.05.2025 | 3,05 | 3,10 | 2,96 | 2,98 | -0,33% | 6.311,00 |
| 23.05.2025 | 2,90 | 3,10 | 2,86 | 2,99 | 0,95% | 15.658,00 |
| 22.05.2025 | 2,92 | 3,05 | 2,72 | 2,96 | 0,07% | 21.686,00 |
| 21.05.2025 | 3,06 | 3,15 | 2,93 | 2,96 | -3,27% | 16.421,00 |
| 20.05.2025 | 3,00 | 3,17 | 2,91 | 3,06 | -0,33% | 50.221,00 |
| 19.05.2025 | 2,73 | 3,08 | 2,67 | 3,07 | 6,60% | 96.248,00 |
| 16.05.2025 | 2,90 | 3,30 | 2,76 | 2,88 | -1,20% | 1.106.546,00 |
| 15.05.2025 | 2,75 | 3,00 | 2,75 | 2,92 | 6,93% | 16.061,00 |
| 14.05.2025 | 2,79 | 2,82 | 2,71 | 2,73 | -2,29% | 3.672,00 |
| 13.05.2025 | 2,82 | 2,82 | 2,69 | 2,79 | 0,72% | 11.985,00 |
| 12.05.2025 | 2,81 | 2,90 | 2,65 | 2,77 | 0,91% | 21.241,00 |
| 09.05.2025 | 2,84 | 2,84 | 2,72 | 2,75 | -3,35% | 7.620,00 |
| 08.05.2025 | 2,73 | 2,95 | 2,73 | 2,84 | 5,15% | 24.616,00 |
| 07.05.2025 | 2,96 | 2,96 | 2,70 | 2,70 | -9,36% | 11.645,00 |
| 06.05.2025 | 2,94 | 3,09 | 2,89 | 2,98 | -1,97% | 6.488,00 |
| 05.05.2025 | 2,92 | 3,10 | 2,92 | 3,04 | 1,67% | 5.660,00 |
| 02.05.2025 | 3,03 | 3,11 | 2,93 | 2,99 | -0,33% | 16.792,00 |
| 01.05.2025 | 2,94 | 3,06 | 2,87 | 3,00 | 3,81% | 44.111,00 |
| 30.04.2025 | 2,68 | 2,95 | 2,68 | 2,89 | 7,84% | 19.056,00 |
| 29.04.2025 | 2,67 | 2,78 | 2,65 | 2,68 | 0,00% | 17.090,00 |
| 28.04.2025 | 2,85 | 2,90 | 2,59 | 2,68 | -7,59% | 158.801,00 |
| 25.04.2025 | 2,88 | 3,23 | 2,81 | 2,90 | 1,75% | 41.396,00 |
| 24.04.2025 | 2,69 | 2,85 | 2,61 | 2,85 | 3,64% | 13.995,00 |
| 23.04.2025 | 2,65 | 2,86 | 2,61 | 2,75 | 2,61% | 34.022,00 |
| 22.04.2025 | 2,59 | 2,80 | 2,50 | 2,68 | 10,74% | 86.966,00 |
| 21.04.2025 | 2,43 | 2,46 | 2,36 | 2,42 | -0,41% | 6.701,00 |
| 17.04.2025 | 2,38 | 2,47 | 2,38 | 2,43 | 2,10% | 4.461,00 |
| 16.04.2025 | 2,53 | 2,55 | 2,35 | 2,38 | -7,39% | 11.745,00 |
| 15.04.2025 | 2,49 | 2,63 | 2,49 | 2,57 | 3,21% | 8.409,00 |
| 14.04.2025 | 2,50 | 2,55 | 2,33 | 2,49 | 7,33% | 20.630,00 |
| 11.04.2025 | 2,22 | 2,32 | 2,14 | 2,32 | 8,41% | 18.827,00 |
| 10.04.2025 | 2,43 | 2,43 | 2,06 | 2,14 | -12,30% | 19.238,00 |
| 09.04.2025 | 2,24 | 2,46 | 2,01 | 2,44 | 8,93% | 74.680,00 |
| 08.04.2025 | 2,80 | 2,80 | 2,17 | 2,24 | -12,16% | 40.600,00 |
| 07.04.2025 | 2,53 | 2,82 | 2,26 | 2,55 | 0,39% | 36.055,00 |
| 04.04.2025 | 2,77 | 2,78 | 2,50 | 2,54 | -11,19% | 37.811,00 |
| 03.04.2025 | 3,03 | 3,13 | 2,75 | 2,86 | -11,46% | 32.494,00 |
| 02.04.2025 | 2,81 | 3,38 | 2,81 | 3,23 | 14,54% | 105.246,00 |
| 01.04.2025 | 3,06 | 3,26 | 2,79 | 2,82 | -11,32% | 49.477,00 |
| 31.03.2025 | 3,39 | 3,39 | 3,10 | 3,18 | -7,02% | 37.991,00 |
| 28.03.2025 | 3,30 | 3,53 | 3,00 | 3,42 | -0,29% | 65.789,00 |
| 27.03.2025 | 3,91 | 4,03 | 3,34 | 3,43 | -12,94% | 79.966,00 |
| 26.03.2025 | 4,33 | 4,49 | 3,91 | 3,94 | -19,59% | 201.244,00 |
| 25.03.2025 | 6,60 | 6,62 | 4,00 | 4,90 | -26,87% | 617.270,00 |
| 24.03.2025 | 6,71 | 7,10 | 6,18 | 6,70 | 11,67% | 2.374.853,00 |
| 21.03.2025 | 4,15 | 7,30 | 4,15 | 6,00 | 44,93% | 10.663.030,00 |
| 20.03.2025 | 4,16 | 4,16 | 4,05 | 4,14 | -2,13% | 3.765,00 |
| 19.03.2025 | 4,37 | 4,37 | 4,20 | 4,23 | -1,40% | 2.419,00 |
| 18.03.2025 | 4,16 | 4,29 | 4,07 | 4,29 | 3,25% | 17.686,00 |
| 17.03.2025 | 4,33 | 4,33 | 4,02 | 4,16 | 1,59% | 2.638,00 |
| 14.03.2025 | 3,99 | 4,23 | 3,99 | 4,09 | 3,02% | 15.409,00 |
| 13.03.2025 | 4,14 | 4,14 | 3,96 | 3,97 | -1,98% | 4.836,00 |
| 12.03.2025 | 3,91 | 4,21 | 3,91 | 4,05 | 1,00% | 6.941,00 |
| 11.03.2025 | 3,90 | 4,16 | 3,76 | 4,01 | -1,11% | 33.039,00 |
| 10.03.2025 | 4,21 | 4,24 | 4,04 | 4,06 | 0,37% | 4.978,00 |
| 07.03.2025 | 4,14 | 4,27 | 4,04 | 4,04 | -7,13% | 2.608,00 |
| 06.03.2025 | 4,38 | 4,38 | 4,35 | 4,35 | -0,23% | 2.892,00 |
| 05.03.2025 | 4,25 | 4,36 | 4,25 | 4,36 | 7,13% | 3.443,00 |
| 04.03.2025 | 4,19 | 4,19 | 4,01 | 4,07 | 1,50% | 2.870,00 |
| 03.03.2025 | 4,46 | 4,46 | 3,84 | 4,01 | -8,45% | 21.145,00 |
| 28.02.2025 | 4,30 | 4,45 | 4,30 | 4,38 | 4,29% | 17.404,00 |
| 27.02.2025 | 4,40 | 4,48 | 4,19 | 4,20 | -5,41% | 25.890,00 |
| 26.02.2025 | 4,43 | 4,48 | 4,33 | 4,44 | -0,29% | 5.466,00 |
| 25.02.2025 | 4,50 | 4,66 | 4,33 | 4,45 | -1,04% | 70.067,00 |
| 24.02.2025 | 4,52 | 4,69 | 4,32 | 4,50 | -0,22% | 35.545,00 |
| 21.02.2025 | 4,69 | 4,69 | 4,51 | 4,51 | -6,82% | 4.523,00 |
| 20.02.2025 | 4,57 | 4,84 | 4,39 | 4,84 | 0,62% | 21.531,00 |
| 19.02.2025 | 4,80 | 4,82 | 4,50 | 4,81 | -0,10% | 14.460,00 |
| 18.02.2025 | 4,70 | 5,00 | 4,70 | 4,82 | 0,71% | 16.748,00 |
| 14.02.2025 | 4,52 | 4,82 | 4,52 | 4,78 | 4,39% | 10.381,00 |
| 13.02.2025 | 4,64 | 4,64 | 4,49 | 4,58 | -0,65% | 4.153,00 |
| 12.02.2025 | 4,48 | 4,65 | 4,48 | 4,61 | 1,21% | 12.502,00 |
| 11.02.2025 | 4,54 | 4,61 | 4,24 | 4,56 | 1,67% | 24.142,00 |
| 10.02.2025 | 4,75 | 4,90 | 4,44 | 4,48 | -1,54% | 52.537,00 |