1,160€
1,75%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2025 | 1,17 | 1,19 | 1,12 | 1,19 | 2,59% | - |
| 16.05.2025 | 1,19 | 1,21 | 1,09 | 1,16 | -1,69% | - |
| 15.05.2025 | 1,19 | 1,23 | 1,16 | 1,18 | 0,00% | - |
| 14.05.2025 | 1,19 | 1,20 | 1,16 | 1,18 | 0,43% | - |
| 13.05.2025 | 1,27 | 1,28 | 1,18 | 1,18 | -6,75% | - |
| 12.05.2025 | 1,23 | 1,35 | 1,22 | 1,26 | 3,28% | - |
| 09.05.2025 | 1,27 | 1,29 | 1,18 | 1,22 | -2,40% | - |
| 08.05.2025 | 1,41 | 1,42 | 1,25 | 1,25 | -10,71% | - |
| 07.05.2025 | 1,22 | 1,41 | 1,21 | 1,40 | 16,18% | - |
| 06.05.2025 | 1,18 | 1,23 | 1,12 | 1,21 | 2,99% | - |
| 05.05.2025 | 1,19 | 1,24 | 1,12 | 1,17 | -4,49% | - |
| 02.05.2025 | 1,16 | 1,24 | 1,15 | 1,23 | 1,24% | - |
| 30.04.2025 | 1,10 | 1,24 | 1,08 | 1,21 | 11,01% | - |
| 29.04.2025 | 1,17 | 1,17 | 1,09 | 1,09 | -4,80% | - |
| 28.04.2025 | 1,12 | 1,20 | 1,12 | 1,15 | -2,14% | - |
| 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% | - |