1,120€
-5,08%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,27 | 1,28 | 1,13 | 1,17 | -5,65% | - |
| 24.04.2025 | 1,18 | 1,26 | 1,17 | 1,24 | 5,08% | - |
| 23.04.2025 | 1,18 | 1,21 | 1,16 | 1,18 | 1,72% | - |
| 22.04.2025 | 1,11 | 1,21 | 1,11 | 1,16 | -4,92% | - |
| 17.04.2025 | 1,18 | 1,25 | 1,17 | 1,22 | 0,41% | - |
| 16.04.2025 | 1,20 | 1,22 | 1,17 | 1,22 | 2,10% | - |
| 15.04.2025 | 1,20 | 1,21 | 1,15 | 1,19 | 0,85% | - |
| 14.04.2025 | 1,20 | 1,23 | 1,14 | 1,18 | -1,67% | - |
| 11.04.2025 | 1,16 | 1,25 | 1,12 | 1,20 | 3,90% | - |
| 10.04.2025 | 1,24 | 1,25 | 1,15 | 1,16 | -6,48% | - |
| 09.04.2025 | 1,12 | 1,29 | 1,12 | 1,24 | 6,47% | - |
| 08.04.2025 | 1,22 | 1,27 | 1,16 | 1,16 | -4,13% | - |
| 07.04.2025 | 1,17 | 1,35 | 1,08 | 1,21 | 0,83% | - |
| 04.04.2025 | 1,17 | 1,21 | 0,99 | 1,20 | 3,00% | - |
| 03.04.2025 | 1,22 | 1,23 | 1,12 | 1,17 | -3,72% | - |
| 02.04.2025 | 1,18 | 1,24 | 1,15 | 1,21 | 4,31% | - |
| 01.04.2025 | 1,15 | 1,20 | 1,12 | 1,16 | 2,65% | - |
| 31.03.2025 | 1,42 | 1,42 | 1,10 | 1,13 | -18,71% | - |
| 28.03.2025 | 1,56 | 1,60 | 1,39 | 1,39 | -9,15% | - |
| 27.03.2025 | 1,48 | 1,64 | 1,47 | 1,53 | 0,66% | - |
| 26.03.2025 | 1,67 | 1,70 | 1,52 | 1,52 | -5,88% | - |
| 25.03.2025 | 1,54 | 1,66 | 1,48 | 1,62 | 9,12% | - |
| 24.03.2025 | 1,47 | 1,53 | 1,39 | 1,48 | -1,66% | - |
| 21.03.2025 | 1,43 | 1,51 | 1,36 | 1,51 | 12,73% | - |
| 20.03.2025 | 1,45 | 1,48 | 1,34 | 1,34 | -1,11% | - |
| 19.03.2025 | 1,47 | 1,57 | 1,35 | 1,35 | -9,09% | - |
| 18.03.2025 | 1,44 | 1,52 | 1,42 | 1,49 | 10,00% | - |
| 17.03.2025 | 1,56 | 1,61 | 1,35 | 1,35 | -11,76% | - |
| 14.03.2025 | 1,65 | 1,65 | 1,52 | 1,53 | -4,38% | - |
| 13.03.2025 | 1,58 | 1,66 | 1,53 | 1,60 | -1,23% | - |
| 12.03.2025 | 1,48 | 1,62 | 1,39 | 1,62 | 15,71% | - |
| 11.03.2025 | 1,48 | 1,50 | 1,40 | 1,40 | -6,04% | - |
| 10.03.2025 | 1,46 | 1,51 | 1,46 | 1,49 | 0,34% | - |
| 07.03.2025 | 1,44 | 1,51 | 1,44 | 1,49 | 0,68% | - |
| 06.03.2025 | 1,41 | 1,52 | 1,41 | 1,48 | 0,34% | - |
| 05.03.2025 | 1,51 | 1,52 | 1,43 | 1,47 | -1,67% | - |
| 04.03.2025 | 1,39 | 1,58 | 1,39 | 1,50 | 4,91% | - |
| 03.03.2025 | 1,52 | 1,53 | 1,41 | 1,43 | -5,00% | - |
| 28.02.2025 | 1,44 | 1,50 | 1,34 | 1,50 | 5,26% | - |
| 27.02.2025 | 1,41 | 1,48 | 1,40 | 1,43 | -1,72% | - |
| 26.02.2025 | 1,38 | 1,51 | 1,38 | 1,45 | 3,20% | - |
| 25.02.2025 | 1,41 | 1,42 | 1,36 | 1,41 | 1,08% | - |
| 24.02.2025 | 1,43 | 1,46 | 1,38 | 1,39 | -2,11% | - |
| 21.02.2025 | 1,36 | 1,47 | 1,36 | 1,42 | 1,79% | - |
| 20.02.2025 | 1,48 | 1,54 | 1,38 | 1,40 | -4,78% | - |
| 19.02.2025 | 1,48 | 1,53 | 1,39 | 1,47 | 0,00% | - |
| 18.02.2025 | 1,35 | 1,56 | 1,34 | 1,47 | 6,93% | - |
| 17.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 14.02.2025 | 1,26 | 1,46 | 1,25 | 1,35 | 8,00% | - |
| 13.02.2025 | 1,28 | 1,28 | 1,23 | 1,25 | -1,57% | - |
| 12.02.2025 | 1,28 | 1,28 | 1,23 | 1,27 | 0,79% | - |
| 11.02.2025 | 1,28 | 1,28 | 1,22 | 1,26 | -0,40% | - |
| 10.02.2025 | 1,29 | 1,29 | 1,20 | 1,27 | -0,39% | - |
| 07.02.2025 | 1,28 | 1,29 | 1,25 | 1,27 | 0,40% | - |
| 06.02.2025 | 1,22 | 1,28 | 1,15 | 1,27 | 1,20% | - |
| 05.02.2025 | 1,22 | 1,26 | 1,18 | 1,25 | 3,31% | - |
| 04.02.2025 | 1,20 | 1,21 | 1,18 | 1,21 | 1,68% | - |
| 03.02.2025 | 1,25 | 1,25 | 1,17 | 1,19 | -2,46% | - |
| 31.01.2025 | 1,23 | 1,24 | 1,19 | 1,22 | 0,00% | - |
| 30.01.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 2,95% | - |
| 29.01.2025 | 1,20 | 1,21 | 1,16 | 1,19 | 0,00% | - |
| 28.01.2025 | 1,19 | 1,20 | 1,13 | 1,19 | 1,28% | - |
| 27.01.2025 | 1,19 | 1,20 | 1,14 | 1,17 | 0,00% | - |
| 24.01.2025 | 1,19 | 1,22 | 1,15 | 1,17 | -1,68% | - |
| 23.01.2025 | 1,18 | 1,22 | 1,14 | 1,19 | 1,71% | - |
| 22.01.2025 | 1,19 | 1,19 | 1,14 | 1,17 | -0,85% | - |
| 21.01.2025 | 1,21 | 1,22 | 1,07 | 1,18 | -1,67% | - |
| 20.01.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 17.01.2025 | 1,24 | 1,25 | 1,18 | 1,20 | -1,64% | - |
| 16.01.2025 | 1,25 | 1,26 | 1,20 | 1,22 | -1,61% | - |
| 15.01.2025 | 1,12 | 1,25 | 1,09 | 1,24 | 11,71% | - |
| 14.01.2025 | 1,09 | 1,13 | 1,04 | 1,11 | 2,78% | - |
| 13.01.2025 | 1,08 | 1,09 | 1,05 | 1,08 | 0,93% | - |
| 10.01.2025 | 1,12 | 1,15 | 1,05 | 1,07 | -0,93% | - |
| 09.01.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -2,70% | - |
| 08.01.2025 | 1,18 | 1,20 | 1,10 | 1,11 | -4,72% | - |
| 07.01.2025 | 1,16 | 1,22 | 1,12 | 1,17 | 0,87% | - |
| 06.01.2025 | 1,15 | 1,24 | 1,13 | 1,16 | 1,32% | - |
| 03.01.2025 | 1,13 | 1,19 | 1,08 | 1,14 | -1,72% | - |
| 02.01.2025 | 1,28 | 1,34 | 1,16 | 1,16 | 4,50% | - |
| 30.12.2024 | 1,06 | 1,18 | 1,06 | 1,11 | 1,83% | - |
| 27.12.2024 | 0,85 | 1,41 | 0,83 | 1,09 | 27,49% | 1.070,00 |
| 23.12.2024 | 1,00 | 1,06 | 0,83 | 0,86 | -13,20% | 3.500,00 |
| 20.12.2024 | 1,89 | 1,97 | 0,71 | 0,99 | -49,10% | - |
| 19.12.2024 | 1,97 | 2,09 | 1,84 | 1,94 | -0,51% | - |
| 18.12.2024 | 1,99 | 2,13 | 1,88 | 1,95 | -4,42% | - |
| 17.12.2024 | 2,14 | 2,22 | 1,90 | 2,04 | -7,92% | - |
| 16.12.2024 | 2,04 | 2,58 | 2,03 | 2,21 | 9,68% | 2.750,00 |
| 13.12.2024 | 1,87 | 2,09 | 1,87 | 2,02 | 6,33% | - |
| 12.12.2024 | 1,81 | 1,92 | 1,81 | 1,90 | 1,61% | - |
| 11.12.2024 | 1,80 | 1,90 | 1,78 | 1,87 | 1,36% | 3.000,00 |
| 10.12.2024 | 1,82 | 1,89 | 1,76 | 1,84 | 1,66% | - |
| 09.12.2024 | 1,89 | 1,97 | 1,70 | 1,81 | -6,70% | - |
| 06.12.2024 | 1,94 | 2,16 | 1,76 | 1,94 | -2,76% | - |
| 05.12.2024 | 2,26 | 2,40 | 2,00 | 2,00 | -10,94% | - |
| 04.12.2024 | 2,52 | 2,54 | 2,20 | 2,24 | -9,68% | - |
| 03.12.2024 | 2,70 | 2,70 | 2,44 | 2,48 | -7,46% | - |
| 02.12.2024 | 2,77 | 2,82 | 2,62 | 2,68 | 0,37% | - |
| 29.11.2024 | 2,64 | 2,77 | 2,64 | 2,67 | -2,20% | - |
| 28.11.2024 | 2,72 | 2,73 | 2,71 | 2,73 | 1,87% | - |