4,490€
3,94%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,43 | 4,46 | 4,20 | 4,32 | -0,92% | - |
| 13.10.2025 | 4,08 | 4,59 | 3,99 | 4,36 | 10,10% | - |
| 10.10.2025 | 4,14 | 4,14 | 3,96 | 3,96 | -3,18% | - |
| 09.10.2025 | 4,11 | 4,15 | 4,01 | 4,09 | 0,00% | - |
| 08.10.2025 | 4,13 | 4,31 | 4,05 | 4,09 | 3,28% | - |
| 07.10.2025 | 3,83 | 4,13 | 3,82 | 3,96 | 3,66% | - |
| 06.10.2025 | 3,75 | 4,02 | 3,67 | 3,82 | 1,60% | - |
| 03.10.2025 | 3,63 | 3,79 | 3,62 | 3,76 | 3,87% | - |
| 02.10.2025 | 3,59 | 3,62 | 3,49 | 3,62 | 1,12% | - |
| 01.10.2025 | 3,65 | 3,69 | 3,57 | 3,58 | 1,70% | - |
| 29.09.2025 | 3,91 | 4,01 | 3,52 | 3,52 | -10,66% | - |
| 26.09.2025 | 3,97 | 4,05 | 3,87 | 3,94 | -2,96% | - |
| 24.09.2025 | 4,14 | 4,26 | 4,06 | 4,06 | -3,33% | - |
| 23.09.2025 | 4,21 | 4,21 | 4,20 | 4,20 | 3,96% | - |
| 22.09.2025 | 4,14 | 4,36 | 4,04 | 4,04 | 2,28% | - |
| 16.09.2025 | 3,44 | 3,98 | 3,44 | 3,95 | 5,90% | - |
| 15.09.2025 | 4,61 | 4,69 | 3,69 | 3,73 | -33,39% | - |
| 12.09.2025 | 5,88 | 5,93 | 5,58 | 5,60 | 11,67% | - |
| 11.09.2025 | 4,29 | 5,08 | 4,20 | 5,02 | 21,14% | - |
| 09.09.2025 | 4,02 | 4,35 | 3,97 | 4,14 | 8,38% | - |
| 08.09.2025 | 3,98 | 4,10 | 3,82 | 3,82 | -3,29% | - |
| 05.09.2025 | 4,00 | 4,07 | 3,83 | 3,95 | -1,00% | - |
| 04.09.2025 | 3,87 | 4,04 | 3,80 | 3,99 | 7,26% | - |
| 03.09.2025 | 3,82 | 3,88 | 3,72 | 3,72 | -1,59% | - |
| 02.09.2025 | 3,66 | 3,80 | 3,64 | 3,78 | 3,56% | - |
| 01.09.2025 | 3,65 | 3,65 | 3,64 | 3,65 | 0,55% | - |
| 29.08.2025 | 3,66 | 3,67 | 3,50 | 3,63 | 1,11% | - |
| 28.08.2025 | 3,44 | 3,69 | 3,41 | 3,59 | 5,59% | - |
| 27.08.2025 | 3,61 | 3,67 | 3,39 | 3,40 | -4,76% | - |
| 26.08.2025 | 3,48 | 3,59 | 3,47 | 3,57 | 3,18% | - |
| 25.08.2025 | 3,43 | 3,49 | 3,34 | 3,46 | -0,29% | - |
| 22.08.2025 | 3,39 | 3,51 | 3,29 | 3,47 | 2,97% | - |
| 21.08.2025 | 3,43 | 3,44 | 3,35 | 3,37 | 1,20% | - |
| 20.08.2025 | 3,26 | 3,43 | 3,17 | 3,33 | 2,78% | - |
| 19.08.2025 | 3,40 | 3,40 | 3,18 | 3,24 | -2,70% | - |
| 18.08.2025 | 3,10 | 3,57 | 3,03 | 3,33 | 9,18% | - |
| 15.08.2025 | 3,23 | 3,30 | 3,05 | 3,05 | -4,98% | - |
| 14.08.2025 | 3,18 | 3,40 | 3,11 | 3,21 | 3,22% | - |
| 13.08.2025 | 3,20 | 3,25 | 3,03 | 3,11 | -3,72% | - |
| 12.08.2025 | 3,37 | 3,37 | 3,18 | 3,23 | -3,29% | - |
| 11.08.2025 | 3,59 | 3,62 | 3,32 | 3,34 | -6,18% | - |
| 08.08.2025 | 3,31 | 3,77 | 3,25 | 3,56 | 9,20% | - |
| 07.08.2025 | 3,26 | 3,28 | 3,16 | 3,26 | 0,62% | - |
| 06.08.2025 | 3,20 | 3,24 | 3,13 | 3,24 | 1,89% | - |
| 05.08.2025 | 3,14 | 3,21 | 3,03 | 3,18 | 2,58% | - |
| 04.08.2025 | 3,18 | 3,25 | 2,98 | 3,10 | -1,90% | - |
| 01.08.2025 | 3,23 | 3,37 | 3,03 | 3,16 | -0,63% | - |
| 31.07.2025 | 3,17 | 3,30 | 3,04 | 3,18 | 0,63% | - |
| 30.07.2025 | 2,85 | 3,27 | 2,84 | 3,16 | 10,88% | - |
| 29.07.2025 | 2,70 | 2,88 | 2,58 | 2,85 | 7,14% | - |
| 28.07.2025 | 2,52 | 2,74 | 2,47 | 2,66 | 6,83% | - |
| 25.07.2025 | 2,45 | 2,60 | 2,40 | 2,49 | -2,73% | - |
| 24.07.2025 | 2,44 | 2,64 | 2,40 | 2,56 | 6,22% | - |
| 23.07.2025 | 2,47 | 2,51 | 2,39 | 2,41 | -1,63% | - |
| 22.07.2025 | 2,37 | 2,46 | 2,21 | 2,45 | 3,81% | - |
| 21.07.2025 | 2,40 | 2,54 | 2,35 | 2,36 | -1,67% | - |
| 18.07.2025 | 2,50 | 2,72 | 2,40 | 2,40 | -3,61% | - |
| 17.07.2025 | 2,51 | 2,51 | 2,37 | 2,49 | 2,05% | - |
| 16.07.2025 | 2,41 | 2,50 | 2,38 | 2,44 | 0,83% | - |
| 15.07.2025 | 2,44 | 2,60 | 2,40 | 2,42 | 4,31% | - |
| 14.07.2025 | 2,10 | 2,42 | 2,09 | 2,32 | 8,92% | - |
| 11.07.2025 | 2,07 | 2,25 | 2,05 | 2,13 | 0,47% | - |
| 10.07.2025 | 1,93 | 2,13 | 1,88 | 2,12 | 10,99% | - |
| 09.07.2025 | 1,82 | 1,91 | 1,81 | 1,91 | 6,41% | - |
| 08.07.2025 | 1,85 | 1,85 | 1,77 | 1,80 | -1,91% | - |
| 07.07.2025 | 1,88 | 2,01 | 1,78 | 1,83 | -2,14% | - |
| 04.07.2025 | 1,87 | 1,88 | 1,87 | 1,87 | 0,54% | - |
| 03.07.2025 | 1,87 | 1,89 | 1,81 | 1,86 | 0,00% | - |
| 02.07.2025 | 1,90 | 1,90 | 1,78 | 1,86 | -1,85% | - |
| 01.07.2025 | 1,82 | 1,97 | 1,78 | 1,90 | 5,28% | - |
| 30.06.2025 | 2,05 | 2,17 | 1,80 | 1,80 | -11,76% | - |
| 27.06.2025 | 1,97 | 2,23 | 1,97 | 2,04 | 1,49% | - |
| 26.06.2025 | 2,10 | 2,27 | 2,01 | 2,01 | -6,94% | - |
| 25.06.2025 | 2,04 | 2,23 | 1,98 | 2,16 | 2,86% | - |
| 24.06.2025 | 2,10 | 2,28 | 1,91 | 2,10 | -2,33% | - |
| 23.06.2025 | 2,04 | 2,42 | 1,97 | 2,15 | 1,90% | - |
| 20.06.2025 | 2,88 | 3,61 | 1,61 | 2,11 | -26,99% | 400,00 |
| 19.06.2025 | 2,80 | 2,90 | 2,80 | 2,89 | 1,05% | - |
| 18.06.2025 | 2,13 | 2,87 | 2,01 | 2,86 | 35,55% | - |
| 17.06.2025 | 1,31 | 2,43 | 1,31 | 2,11 | 63,57% | - |
| 16.06.2025 | 1,19 | 1,45 | 1,19 | 1,29 | 9,32% | - |
| 13.06.2025 | 1,17 | 1,23 | 1,16 | 1,18 | 2,61% | - |
| 12.06.2025 | 1,16 | 1,19 | 1,15 | 1,15 | 0,00% | - |
| 11.06.2025 | 1,19 | 1,20 | 1,15 | 1,15 | -2,54% | - |
| 10.06.2025 | 1,17 | 1,20 | 1,14 | 1,18 | 2,61% | - |
| 09.06.2025 | 1,16 | 1,18 | 1,12 | 1,15 | -0,43% | - |
| 06.06.2025 | 1,14 | 1,20 | 1,13 | 1,16 | 3,13% | - |
| 05.06.2025 | 1,10 | 1,17 | 1,10 | 1,12 | -0,44% | - |
| 04.06.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -1,32% | - |
| 03.06.2025 | 1,10 | 1,17 | 1,10 | 1,14 | 0,88% | - |
| 02.06.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -1,31% | - |
| 30.05.2025 | 1,07 | 1,17 | 1,07 | 1,15 | 4,57% | - |
| 29.05.2025 | 1,17 | 1,17 | 1,09 | 1,10 | -4,78% | - |
| 28.05.2025 | 1,12 | 1,20 | 1,12 | 1,15 | 0,44% | - |
| 27.05.2025 | 1,13 | 1,19 | 1,13 | 1,15 | 1,33% | - |
| 26.05.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 0,89% | - |
| 23.05.2025 | 1,10 | 1,15 | 1,10 | 1,12 | -1,75% | - |
| 22.05.2025 | 1,15 | 1,17 | 1,12 | 1,14 | 0,44% | - |
| 21.05.2025 | 1,16 | 1,17 | 1,10 | 1,14 | -2,16% | - |
| 20.05.2025 | 1,15 | 1,20 | 1,12 | 1,16 | -2,52% | - |