1,180€
2,16%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 3,03% | - |
| 12.06.2025 | 1,14 | 1,19 | 1,13 | 1,16 | 0,00% | - |
| 11.06.2025 | 1,17 | 1,20 | 1,15 | 1,16 | -2,12% | - |
| 10.06.2025 | 1,16 | 1,21 | 1,15 | 1,18 | 2,16% | - |
| 09.06.2025 | 1,16 | 1,18 | 1,13 | 1,16 | 0,00% | - |
| 06.06.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 2,67% | 500,00 |
| 05.06.2025 | 1,12 | 1,15 | 1,10 | 1,13 | 0,00% | 4.600,00 |
| 04.06.2025 | 1,14 | 1,15 | 1,12 | 1,13 | -1,32% | - |
| 03.06.2025 | 1,13 | 1,17 | 1,12 | 1,14 | 0,88% | - |
| 02.06.2025 | 1,15 | 1,18 | 1,13 | 1,13 | -0,88% | - |
| 30.05.2025 | 1,10 | 1,18 | 1,09 | 1,14 | 4,11% | 600,00 |
| 29.05.2025 | 1,17 | 1,17 | 1,09 | 1,10 | -4,78% | - |
| 28.05.2025 | 1,16 | 1,20 | 1,14 | 1,15 | 0,00% | - |
| 27.05.2025 | 1,14 | 1,19 | 1,14 | 1,15 | 1,32% | - |
| 26.05.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 23.05.2025 | 1,13 | 1,15 | 1,11 | 1,13 | 0,44% | - |
| 22.05.2025 | 1,13 | 1,16 | 1,12 | 1,13 | 0,00% | - |
| 21.05.2025 | 1,14 | 1,17 | 1,10 | 1,13 | -2,17% | - |
| 20.05.2025 | 1,18 | 1,19 | 1,12 | 1,15 | -2,13% | - |
| 19.05.2025 | 1,14 | 1,20 | 1,13 | 1,18 | 2,17% | - |
| 16.05.2025 | 1,18 | 1,21 | 1,09 | 1,15 | -2,13% | 101,00 |
| 15.05.2025 | 1,15 | 1,23 | 1,15 | 1,18 | -0,42% | 7.800,00 |
| 14.05.2025 | 1,18 | 1,21 | 1,16 | 1,18 | -0,84% | - |
| 13.05.2025 | 1,25 | 1,27 | 1,19 | 1,19 | -5,93% | - |
| 12.05.2025 | 1,25 | 1,36 | 1,23 | 1,27 | 4,55% | - |
| 09.05.2025 | 1,25 | 1,27 | 1,19 | 1,21 | -3,20% | - |
| 08.05.2025 | 1,40 | 1,42 | 1,25 | 1,25 | -9,42% | 400,00 |
| 07.05.2025 | 1,20 | 1,38 | 1,20 | 1,38 | 14,05% | - |
| 06.05.2025 | 1,16 | 1,23 | 1,13 | 1,21 | 5,68% | - |
| 05.05.2025 | 1,22 | 1,23 | 1,12 | 1,15 | -6,91% | - |
| 02.05.2025 | 1,15 | 1,24 | 1,14 | 1,23 | 2,07% | - |
| 30.04.2025 | 1,10 | 1,25 | 1,08 | 1,21 | 11,06% | - |
| 29.04.2025 | 1,16 | 1,18 | 1,09 | 1,09 | -5,24% | - |
| 28.04.2025 | 1,16 | 1,20 | 1,13 | 1,15 | -1,29% | - |
| 25.04.2025 | 1,26 | 1,26 | 1,13 | 1,16 | -5,31% | - |
| 24.04.2025 | 1,18 | 1,26 | 1,17 | 1,23 | 2,08% | - |
| 23.04.2025 | 1,19 | 1,21 | 1,16 | 1,20 | 3,45% | - |
| 22.04.2025 | 1,14 | 1,24 | 1,14 | 1,16 | -4,13% | 86,00 |
| 17.04.2025 | 1,22 | 1,25 | 1,17 | 1,21 | 1,26% | - |
| 16.04.2025 | 1,17 | 1,22 | 1,17 | 1,20 | 1,70% | - |
| 15.04.2025 | 1,18 | 1,22 | 1,16 | 1,18 | 0,00% | - |
| 14.04.2025 | 1,19 | 1,23 | 1,14 | 1,18 | -2,08% | - |
| 11.04.2025 | 1,16 | 1,24 | 1,12 | 1,20 | 3,90% | - |
| 10.04.2025 | 1,24 | 1,25 | 1,16 | 1,16 | -6,48% | - |
| 09.04.2025 | 1,13 | 1,29 | 1,12 | 1,24 | 5,56% | - |
| 08.04.2025 | 1,23 | 1,28 | 1,16 | 1,17 | -3,31% | - |
| 07.04.2025 | 1,17 | 1,35 | 1,15 | 1,21 | 1,26% | - |
| 04.04.2025 | 1,15 | 1,20 | 1,00 | 1,20 | 1,70% | - |
| 03.04.2025 | 1,18 | 1,23 | 1,12 | 1,18 | -3,69% | - |
| 02.04.2025 | 1,17 | 1,24 | 1,15 | 1,22 | 5,17% | - |
| 01.04.2025 | 1,13 | 1,20 | 1,12 | 1,16 | 2,65% | - |
| 31.03.2025 | 1,41 | 1,41 | 1,10 | 1,13 | -19,57% | - |
| 28.03.2025 | 1,54 | 1,61 | 1,40 | 1,41 | -10,51% | - |
| 27.03.2025 | 1,53 | 1,65 | 1,47 | 1,57 | 3,29% | - |
| 26.03.2025 | 1,65 | 1,70 | 1,52 | 1,52 | -7,60% | - |
| 25.03.2025 | 1,52 | 1,66 | 1,43 | 1,65 | 7,87% | - |
| 24.03.2025 | 1,57 | 1,57 | 1,39 | 1,53 | 6,27% | - |
| 21.03.2025 | 1,42 | 1,46 | 1,36 | 1,44 | 0,70% | - |
| 20.03.2025 | 1,46 | 1,48 | 1,42 | 1,43 | -0,70% | - |
| 19.03.2025 | 1,45 | 1,51 | 1,38 | 1,44 | -0,69% | - |
| 18.03.2025 | 1,47 | 1,49 | 1,43 | 1,45 | -2,36% | - |
| 17.03.2025 | 1,54 | 1,61 | 1,38 | 1,48 | -3,90% | - |
| 14.03.2025 | 1,64 | 1,64 | 1,51 | 1,54 | -5,52% | - |
| 13.03.2025 | 1,58 | 1,65 | 1,53 | 1,63 | 3,16% | - |
| 12.03.2025 | 1,47 | 1,58 | 1,44 | 1,58 | 8,22% | - |
| 11.03.2025 | 1,47 | 1,50 | 1,43 | 1,46 | -1,68% | - |
| 10.03.2025 | 1,49 | 1,52 | 1,45 | 1,49 | -0,34% | - |
| 07.03.2025 | 1,48 | 1,51 | 1,45 | 1,49 | 0,68% | - |
| 06.03.2025 | 1,46 | 1,52 | 1,44 | 1,48 | 0,68% | - |
| 05.03.2025 | 1,51 | 1,51 | 1,43 | 1,47 | -2,33% | 2.500,00 |
| 04.03.2025 | 1,42 | 1,57 | 1,41 | 1,51 | 5,61% | - |
| 03.03.2025 | 1,51 | 1,52 | 1,40 | 1,43 | -5,32% | - |
| 28.02.2025 | 1,43 | 1,51 | 1,24 | 1,51 | 5,61% | 16.800,00 |
| 27.02.2025 | 1,46 | 1,49 | 1,41 | 1,43 | -2,06% | - |
| 26.02.2025 | 1,41 | 1,50 | 1,39 | 1,46 | 2,83% | - |
| 25.02.2025 | 1,40 | 1,42 | 1,36 | 1,42 | 1,43% | - |
| 24.02.2025 | 1,43 | 1,46 | 1,36 | 1,40 | -2,45% | 1.563,00 |
| 21.02.2025 | 1,40 | 1,48 | 1,39 | 1,43 | 1,78% | 13.500,00 |
| 20.02.2025 | 1,46 | 1,55 | 1,39 | 1,41 | -4,10% | 3.300,00 |
| 19.02.2025 | 1,47 | 1,52 | 1,39 | 1,47 | 0,34% | - |
| 18.02.2025 | 1,35 | 1,56 | 1,34 | 1,46 | 8,55% | 8.057,00 |
| 17.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 14.02.2025 | 1,25 | 1,43 | 1,24 | 1,36 | 9,27% | - |
| 13.02.2025 | 1,26 | 1,27 | 1,24 | 1,24 | -1,98% | - |
| 12.02.2025 | 1,27 | 1,28 | 1,23 | 1,27 | 1,20% | - |
| 11.02.2025 | 1,26 | 1,26 | 1,22 | 1,25 | -0,79% | - |
| 10.02.2025 | 1,28 | 1,28 | 1,21 | 1,26 | -1,18% | - |
| 07.02.2025 | 1,27 | 1,29 | 1,25 | 1,28 | 0,79% | - |
| 06.02.2025 | 1,26 | 1,29 | 1,10 | 1,27 | 2,43% | 58.094,00 |
| 05.02.2025 | 1,20 | 1,24 | 1,18 | 1,24 | 2,07% | - |
| 04.02.2025 | 1,20 | 1,22 | 1,18 | 1,21 | 1,68% | - |
| 03.02.2025 | 1,21 | 1,22 | 1,17 | 1,19 | -2,46% | - |
| 31.01.2025 | 1,21 | 1,23 | 1,19 | 1,22 | 0,83% | - |
| 30.01.2025 | 1,19 | 1,22 | 1,18 | 1,21 | 2,98% | - |
| 29.01.2025 | 1,18 | 1,20 | 1,16 | 1,18 | -0,42% | - |
| 28.01.2025 | 1,17 | 1,20 | 1,15 | 1,18 | 1,72% | - |
| 27.01.2025 | 1,16 | 1,19 | 1,12 | 1,16 | -0,85% | 200,00 |
| 24.01.2025 | 1,18 | 1,21 | 1,15 | 1,17 | -2,50% | - |
| 23.01.2025 | 1,16 | 1,21 | 1,15 | 1,20 | 3,45% | - |
| 22.01.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -0,43% | - |