1,390€
2,96%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 2,68 | 2,82 | 2,65 | 2,68 | 1,52% | - |
| 26.11.2024 | 2,61 | 2,72 | 2,58 | 2,64 | 1,93% | - |
| 25.11.2024 | 2,73 | 2,74 | 2,58 | 2,59 | -2,63% | - |
| 22.11.2024 | 2,63 | 2,70 | 2,58 | 2,66 | 2,31% | - |
| 21.11.2024 | 2,70 | 2,75 | 2,57 | 2,60 | -2,99% | - |
| 20.11.2024 | 2,65 | 2,68 | 2,53 | 2,68 | 3,08% | - |
| 19.11.2024 | 2,57 | 2,63 | 2,48 | 2,60 | 2,36% | - |
| 18.11.2024 | 2,66 | 2,70 | 2,50 | 2,54 | -3,79% | - |
| 15.11.2024 | 2,61 | 2,72 | 2,54 | 2,64 | 0,76% | - |
| 14.11.2024 | 2,68 | 2,82 | 2,61 | 2,62 | -4,73% | - |
| 13.11.2024 | 2,77 | 2,87 | 2,68 | 2,75 | -1,08% | - |
| 12.11.2024 | 2,73 | 2,84 | 2,73 | 2,78 | 2,58% | - |
| 11.11.2024 | 2,83 | 2,92 | 2,68 | 2,71 | -3,21% | - |
| 08.11.2024 | 2,58 | 2,84 | 2,58 | 2,80 | 6,06% | - |
| 07.11.2024 | 2,65 | 2,67 | 2,51 | 2,64 | 0,76% | - |
| 06.11.2024 | 2,47 | 2,66 | 2,47 | 2,62 | 10,08% | - |
| 05.11.2024 | 2,26 | 2,42 | 2,26 | 2,38 | 2,59% | - |
| 04.11.2024 | 2,31 | 2,42 | 2,28 | 2,32 | 0,43% | - |
| 01.11.2024 | 2,28 | 2,36 | 2,26 | 2,31 | -1,28% | - |
| 31.10.2024 | 2,35 | 2,39 | 2,26 | 2,34 | -1,68% | - |
| 30.10.2024 | 2,30 | 2,44 | 2,30 | 2,38 | 0,00% | - |
| 29.10.2024 | 2,34 | 2,44 | 2,30 | 2,38 | -2,06% | - |
| 28.10.2024 | 2,38 | 2,46 | 2,31 | 2,43 | 4,29% | - |
| 25.10.2024 | 2,38 | 2,40 | 2,33 | 2,33 | -0,85% | - |
| 24.10.2024 | 2,40 | 2,42 | 2,35 | 2,35 | -1,67% | - |
| 23.10.2024 | 2,34 | 2,48 | 2,34 | 2,39 | -1,24% | - |
| 22.10.2024 | 2,44 | 2,44 | 2,41 | 2,42 | -0,41% | - |
| 21.10.2024 | 2,40 | 2,50 | 2,38 | 2,43 | -1,22% | - |
| 18.10.2024 | 2,48 | 2,50 | 2,44 | 2,46 | 0,41% | - |
| 17.10.2024 | 2,44 | 2,49 | 2,43 | 2,45 | 1,24% | - |
| 16.10.2024 | 2,41 | 2,49 | 2,40 | 2,42 | 1,68% | - |
| 15.10.2024 | 2,36 | 2,51 | 2,30 | 2,38 | -1,65% | - |
| 14.10.2024 | 2,49 | 2,52 | 2,39 | 2,42 | -1,63% | - |
| 11.10.2024 | 2,38 | 2,51 | 2,36 | 2,46 | 4,24% | - |
| 10.10.2024 | 2,44 | 2,51 | 2,32 | 2,36 | -2,07% | - |
| 09.10.2024 | 2,44 | 2,56 | 2,36 | 2,41 | -3,60% | - |
| 08.10.2024 | 2,44 | 2,53 | 2,40 | 2,50 | 2,88% | - |
| 07.10.2024 | 2,60 | 2,64 | 2,40 | 2,43 | -5,81% | - |
| 04.10.2024 | 2,42 | 2,85 | 2,42 | 2,58 | 4,45% | - |
| 03.10.2024 | 2,42 | 2,58 | 2,42 | 2,47 | 0,41% | - |
| 02.10.2024 | 2,48 | 2,51 | 2,44 | 2,46 | 0,00% | - |
| 01.10.2024 | 2,49 | 2,51 | 2,42 | 2,46 | 0,00% | - |
| 30.09.2024 | 2,44 | 2,52 | 2,39 | 2,46 | 1,65% | - |