2,670€
4,30%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,63 | 2,70 | 2,58 | 2,68 | 3,08% | - |
| 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% | - |
| 27.09.2024 | 2,32 | 2,45 | 2,32 | 2,42 | 1,68% | - |
| 26.09.2024 | 2,38 | 2,45 | 2,34 | 2,38 | 0,85% | - |
| 25.09.2024 | 2,34 | 2,48 | 2,30 | 2,36 | -1,26% | - |
| 24.09.2024 | 2,40 | 2,49 | 2,36 | 2,39 | -2,45% | - |
| 23.09.2024 | 2,42 | 2,57 | 2,42 | 2,45 | -2,00% | - |
| 20.09.2024 | 2,58 | 2,62 | 2,50 | 2,50 | -1,96% | - |
| 19.09.2024 | 2,38 | 2,57 | 2,38 | 2,55 | 4,51% | - |
| 18.09.2024 | 2,52 | 2,62 | 2,42 | 2,44 | -2,40% | - |
| 17.09.2024 | 2,40 | 2,53 | 2,40 | 2,50 | 2,04% | - |
| 16.09.2024 | 2,52 | 2,67 | 2,42 | 2,45 | -5,04% | - |
| 13.09.2024 | 2,38 | 2,62 | 2,38 | 2,58 | 5,74% | - |
| 12.09.2024 | 2,52 | 2,52 | 2,37 | 2,44 | -2,01% | - |
| 11.09.2024 | 2,32 | 2,60 | 2,27 | 2,49 | 8,26% | - |
| 10.09.2024 | 2,26 | 2,36 | 2,26 | 2,30 | -0,43% | - |
| 09.09.2024 | 2,25 | 2,54 | 2,12 | 2,31 | 3,59% | - |
| 06.09.2024 | 2,22 | 2,30 | 2,15 | 2,23 | 1,36% | - |
| 05.09.2024 | 2,16 | 2,28 | 2,16 | 2,20 | -0,90% | - |
| 04.09.2024 | 2,29 | 2,29 | 2,19 | 2,22 | -2,20% | - |
| 03.09.2024 | 2,46 | 2,46 | 2,27 | 2,27 | -7,72% | - |
| 02.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 30.08.2024 | 2,42 | 2,58 | 2,31 | 2,44 | 1,67% | - |
| 29.08.2024 | 2,50 | 2,68 | 2,40 | 2,40 | -6,61% | - |
| 28.08.2024 | 2,36 | 2,67 | 2,35 | 2,57 | 9,83% | - |
| 27.08.2024 | 2,12 | 2,38 | 2,12 | 2,34 | 7,34% | - |
| 26.08.2024 | 2,02 | 2,21 | 2,02 | 2,18 | 5,83% | - |
| 23.08.2024 | 2,11 | 2,19 | 2,02 | 2,06 | -1,44% | - |
| 22.08.2024 | 2,11 | 2,15 | 2,07 | 2,09 | 0,00% | - |
| 21.08.2024 | 2,09 | 2,17 | 2,06 | 2,09 | 0,97% | - |
| 20.08.2024 | 2,14 | 2,17 | 2,04 | 2,07 | -1,90% | - |
| 19.08.2024 | 2,04 | 2,21 | 2,04 | 2,11 | 0,48% | - |
| 16.08.2024 | 1,94 | 2,14 | 1,94 | 2,10 | 5,26% | - |
| 15.08.2024 | 1,92 | 2,03 | 1,92 | 2,00 | 5,28% | - |
| 14.08.2024 | 1,98 | 2,06 | 1,90 | 1,90 | -7,11% | - |
| 13.08.2024 | 1,88 | 2,06 | 1,88 | 2,04 | 5,43% | - |
| 12.08.2024 | 1,90 | 1,95 | 1,82 | 1,94 | 2,93% | - |
| 09.08.2024 | 1,92 | 2,01 | 1,87 | 1,88 | -4,33% | - |
| 08.08.2024 | 1,95 | 2,01 | 1,85 | 1,97 | 2,34% | - |
| 07.08.2024 | 1,99 | 2,12 | 1,87 | 1,92 | -2,54% | - |
| 06.08.2024 | 1,96 | 2,10 | 1,96 | 1,97 | 1,55% | - |
| 05.08.2024 | 2,06 | 2,06 | 1,80 | 1,94 | -4,67% | 5.000,00 |
| 02.08.2024 | 2,02 | 2,17 | 2,02 | 2,04 | -1,69% | - |
| 01.08.2024 | 2,34 | 2,36 | 2,07 | 2,07 | -10,78% | - |
| 31.07.2024 | 2,29 | 2,38 | 2,26 | 2,32 | 2,20% | - |
| 30.07.2024 | 2,32 | 2,45 | 2,21 | 2,27 | -4,62% | - |
| 29.07.2024 | 2,38 | 2,49 | 2,38 | 2,38 | 0,85% | - |
| 26.07.2024 | 2,30 | 2,42 | 2,30 | 2,36 | 0,00% | - |
| 25.07.2024 | 2,40 | 2,46 | 2,28 | 2,36 | -0,84% | - |
| 24.07.2024 | 2,32 | 2,46 | 2,29 | 2,38 | 0,00% | - |
| 23.07.2024 | 2,30 | 2,42 | 2,27 | 2,38 | 4,85% | - |
| 22.07.2024 | 2,25 | 2,38 | 2,18 | 2,27 | 1,79% | - |
| 19.07.2024 | 2,26 | 2,38 | 2,20 | 2,23 | -3,46% | - |
| 18.07.2024 | 2,30 | 2,66 | 2,30 | 2,31 | -1,70% | - |
| 17.07.2024 | 2,32 | 2,37 | 2,18 | 2,35 | 2,17% | - |
| 16.07.2024 | 2,12 | 2,32 | 2,12 | 2,30 | 5,99% | - |
| 15.07.2024 | 2,00 | 2,21 | 2,00 | 2,17 | 5,85% | - |
| 12.07.2024 | 2,14 | 2,26 | 2,04 | 2,05 | -5,53% | - |
| 11.07.2024 | 2,20 | 2,29 | 2,10 | 2,17 | -0,46% | - |
| 10.07.2024 | 2,14 | 2,22 | 2,13 | 2,18 | -0,91% | - |
| 09.07.2024 | 1,97 | 2,26 | 1,97 | 2,20 | 8,64% | - |
| 08.07.2024 | 1,92 | 2,06 | 1,90 | 2,03 | 6,86% | - |