11,655$
2,60%
Echtzeit-Aktienkurs Galecto Inc
Bid:
Ask:
Aktienkurse zur Galecto Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,83 | 12,31 | 10,53 | 11,66 | 2,60% | 162.082,00 |
| 14.10.2025 | 12,35 | 12,67 | 11,24 | 11,36 | -10,90% | 212.374,00 |
| 13.10.2025 | 12,78 | 13,06 | 12,41 | 12,75 | 0,24% | 162.685,00 |
| 10.10.2025 | 13,71 | 14,75 | 12,19 | 12,72 | -13,76% | 576.539,00 |
| 09.10.2025 | 15,31 | 18,45 | 13,40 | 14,75 | 38,50% | 12.657.932,00 |
| 08.10.2025 | 10,50 | 11,66 | 9,88 | 10,65 | -40,57% | 1.941.986,00 |
| 07.10.2025 | 24,89 | 31,70 | 16,40 | 17,92 | 383,02% | 76.556.531,00 |
| 06.10.2025 | 4,01 | 4,01 | 3,64 | 3,71 | -6,08% | 129.995,00 |
| 02.10.2025 | 3,50 | 4,13 | 3,50 | 3,95 | 12,22% | 320.730,00 |
| 01.10.2025 | 3,64 | 3,72 | 3,50 | 3,52 | -5,38% | 69.875,00 |
| 30.09.2025 | 3,68 | 3,86 | 3,67 | 3,72 | -2,11% | 101.064,00 |
| 29.09.2025 | 4,02 | 4,15 | 3,80 | 3,80 | -13,83% | 166.456,00 |
| 26.09.2025 | 4,33 | 4,96 | 4,19 | 4,41 | -0,90% | 213.395,00 |
| 25.09.2025 | 3,91 | 4,51 | 3,91 | 4,45 | 4,46% | 1.089.777,00 |
| 24.09.2025 | 4,12 | 4,31 | 3,61 | 4,26 | 0,95% | 522.157,00 |
| 23.09.2025 | 4,59 | 5,02 | 3,81 | 4,22 | 40,67% | 53.911.624,00 |
| 22.09.2025 | 2,87 | 3,00 | 2,87 | 3,00 | 4,71% | 17.191,00 |
| 19.09.2025 | 2,80 | 2,95 | 2,77 | 2,87 | -0,17% | 9.715,00 |
| 18.09.2025 | 2,94 | 2,95 | 2,80 | 2,87 | -0,86% | 14.515,00 |
| 17.09.2025 | 2,75 | 2,99 | 2,73 | 2,90 | 5,27% | 52.090,00 |
| 16.09.2025 | 2,82 | 2,92 | 2,72 | 2,75 | -2,83% | 30.891,00 |
| 15.09.2025 | 2,56 | 2,92 | 2,53 | 2,83 | -1,39% | 41.402,00 |
| 12.09.2025 | 2,72 | 3,09 | 2,71 | 2,87 | 2,50% | 46.838,00 |
| 11.09.2025 | 2,87 | 3,39 | 2,70 | 2,80 | -6,04% | 269.827,00 |
| 10.09.2025 | 2,61 | 3,99 | 2,58 | 2,98 | 15,50% | 1.923.132,00 |
| 09.09.2025 | 2,65 | 2,70 | 2,45 | 2,58 | -16,50% | 328.674,00 |
| 08.09.2025 | 2,98 | 3,20 | 2,90 | 3,09 | 2,66% | 1.115.125,00 |
| 05.09.2025 | 3,01 | 3,01 | 2,96 | 3,01 | 0,33% | 6.191,00 |
| 04.09.2025 | 3,00 | 3,00 | 2,97 | 3,00 | 1,01% | 5.085,00 |
| 03.09.2025 | 3,00 | 3,00 | 2,95 | 2,97 | -1,00% | 6.693,00 |
| 02.09.2025 | 3,20 | 3,28 | 3,00 | 3,00 | -5,66% | 22.684,00 |
| 29.08.2025 | 3,22 | 3,25 | 3,15 | 3,18 | -1,24% | 6.999,00 |
| 28.08.2025 | 3,35 | 3,35 | 3,18 | 3,22 | -4,17% | 5.564,00 |
| 27.08.2025 | 3,37 | 3,43 | 3,36 | 3,36 | 0,09% | 3.477,00 |
| 26.08.2025 | 3,37 | 3,41 | 3,35 | 3,36 | -1,26% | 1.752,00 |
| 25.08.2025 | 3,34 | 3,41 | 3,32 | 3,40 | 1,80% | 8.244,00 |
| 22.08.2025 | 3,39 | 3,39 | 3,30 | 3,34 | -1,18% | 3.875,00 |
| 21.08.2025 | 3,33 | 3,38 | 3,28 | 3,38 | 0,00% | 6.584,00 |
| 20.08.2025 | 3,26 | 3,48 | 3,26 | 3,38 | 0,30% | 11.073,00 |
| 19.08.2025 | 3,28 | 3,37 | 3,28 | 3,37 | 0,00% | 2.863,00 |
| 18.08.2025 | 3,29 | 3,50 | 3,29 | 3,37 | -0,30% | 2.366,00 |
| 15.08.2025 | 3,41 | 3,49 | 3,38 | 3,38 | -1,54% | 3.105,00 |
| 14.08.2025 | 3,17 | 3,44 | 3,17 | 3,43 | 2,17% | 13.636,00 |
| 13.08.2025 | 3,31 | 3,45 | 3,17 | 3,36 | 2,38% | 27.645,00 |
| 12.08.2025 | 3,31 | 3,36 | 3,20 | 3,28 | -2,90% | 8.059,00 |
| 11.08.2025 | 3,39 | 3,39 | 3,32 | 3,38 | 0,00% | 3.912,00 |
| 08.08.2025 | 3,26 | 3,40 | 3,26 | 3,38 | 3,68% | 10.002,00 |
| 07.08.2025 | 3,39 | 3,39 | 3,23 | 3,26 | -4,12% | 1.006,00 |
| 06.08.2025 | 3,23 | 3,40 | 3,23 | 3,40 | 0,00% | 4.487,00 |
| 05.08.2025 | 3,39 | 3,40 | 3,36 | 3,40 | 0,44% | 1.166,00 |
| 04.08.2025 | 3,38 | 3,55 | 3,35 | 3,39 | 5,62% | 23.453,00 |
| 01.08.2025 | 3,26 | 3,26 | 3,14 | 3,21 | -2,58% | 4.302,00 |
| 31.07.2025 | 3,22 | 3,65 | 3,10 | 3,29 | -0,90% | 55.541,00 |
| 30.07.2025 | 3,46 | 3,46 | 3,12 | 3,32 | -7,52% | 18.245,00 |
| 29.07.2025 | 3,75 | 3,80 | 3,46 | 3,59 | -4,77% | 7.263,00 |
| 28.07.2025 | 3,83 | 3,90 | 3,76 | 3,77 | 0,53% | 6.322,00 |
| 25.07.2025 | 3,80 | 3,94 | 3,74 | 3,75 | -1,37% | 4.296,00 |
| 24.07.2025 | 3,70 | 3,80 | 3,70 | 3,80 | 0,18% | 1.289,00 |
| 23.07.2025 | 3,64 | 3,90 | 3,62 | 3,80 | 4,26% | 10.049,00 |
| 22.07.2025 | 3,60 | 3,76 | 3,60 | 3,64 | 1,25% | 1.852,00 |
| 21.07.2025 | 3,62 | 4,07 | 3,60 | 3,60 | 0,22% | 90.461,00 |
| 18.07.2025 | 3,76 | 3,96 | 3,40 | 3,59 | -1,73% | 59.572,00 |
| 17.07.2025 | 3,65 | 3,66 | 3,58 | 3,65 | 4,29% | 4.982,00 |
| 16.07.2025 | 3,75 | 3,96 | 3,50 | 3,50 | -1,52% | 31.094,00 |
| 15.07.2025 | 3,82 | 4,09 | 3,55 | 3,55 | -8,87% | 38.145,00 |
| 14.07.2025 | 3,52 | 4,10 | 3,50 | 3,90 | 10,33% | 98.725,00 |
| 11.07.2025 | 3,41 | 3,81 | 3,26 | 3,54 | 1,87% | 48.712,00 |
| 10.07.2025 | 3,33 | 3,61 | 3,32 | 3,47 | 2,06% | 14.494,00 |
| 09.07.2025 | 3,45 | 3,49 | 3,37 | 3,40 | 2,41% | 7.904,00 |
| 08.07.2025 | 3,31 | 3,48 | 3,27 | 3,32 | 2,15% | 12.214,00 |
| 07.07.2025 | 3,44 | 3,60 | 3,24 | 3,25 | -8,19% | 38.087,00 |
| 03.07.2025 | 3,50 | 3,55 | 3,50 | 3,54 | 0,00% | 2.225,00 |
| 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 |