1,415€
0,71%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.01.2025 | 1,20 | 1,22 | 1,07 | 1,17 | -2,51% | - |
| 20.01.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,42% | - |
| 17.01.2025 | 1,22 | 1,25 | 1,18 | 1,19 | -2,46% | - |
| 16.01.2025 | 1,25 | 1,25 | 1,20 | 1,22 | 0,00% | - |
| 15.01.2025 | 1,12 | 1,25 | 1,12 | 1,22 | 9,91% | - |
| 14.01.2025 | 1,09 | 1,13 | 1,06 | 1,11 | 3,26% | 4.253,00 |
| 13.01.2025 | 1,08 | 1,10 | 1,05 | 1,08 | 1,42% | - |
| 10.01.2025 | 1,14 | 1,15 | 1,05 | 1,06 | -7,02% | 6.300,00 |
| 09.01.2025 | 1,11 | 1,15 | 1,10 | 1,14 | 2,70% | - |
| 08.01.2025 | 1,16 | 1,17 | 1,10 | 1,11 | -4,72% | - |
| 07.01.2025 | 1,15 | 1,22 | 1,14 | 1,17 | 2,19% | - |
| 06.01.2025 | 1,13 | 1,24 | 1,12 | 1,14 | 0,00% | - |
| 03.01.2025 | 1,14 | 1,19 | 1,08 | 1,14 | -3,39% | - |
| 02.01.2025 | 1,25 | 1,35 | 1,17 | 1,18 | 4,42% | 6.217,00 |
| 30.12.2024 | 1,10 | 1,18 | 1,09 | 1,13 | 2,73% | 7.168,00 |
| 27.12.2024 | 0,84 | 1,40 | 0,83 | 1,10 | 28,65% | 11.266,00 |
| 23.12.2024 | 0,96 | 1,01 | 0,82 | 0,86 | -10,24% | 450,00 |
| 20.12.2024 | 1,93 | 2,58 | 0,71 | 0,95 | -50,78% | 3.690,00 |
| 19.12.2024 | 1,95 | 2,03 | 1,83 | 1,94 | -0,26% | 60,00 |
| 18.12.2024 | 2,02 | 2,05 | 1,89 | 1,94 | -5,13% | - |
| 17.12.2024 | 2,26 | 2,26 | 1,90 | 2,05 | -7,47% | - |
| 16.12.2024 | 2,00 | 2,32 | 2,00 | 2,21 | 9,95% | 3.436,00 |
| 13.12.2024 | 1,95 | 2,06 | 1,88 | 2,01 | 6,07% | - |
| 12.12.2024 | 1,90 | 1,93 | 1,83 | 1,90 | 1,61% | - |
| 11.12.2024 | 1,84 | 1,91 | 1,77 | 1,87 | 1,63% | 417,00 |
| 10.12.2024 | 1,81 | 1,90 | 1,75 | 1,84 | 1,66% | 1.000,00 |
| 09.12.2024 | 1,94 | 1,95 | 1,71 | 1,81 | -6,72% | - |
| 06.12.2024 | 2,05 | 2,12 | 1,71 | 1,94 | -3,01% | - |
| 05.12.2024 | 2,35 | 2,41 | 2,00 | 2,00 | -10,14% | 310,00 |
| 04.12.2024 | 2,47 | 2,49 | 2,20 | 2,22 | -10,84% | - |
| 03.12.2024 | 2,79 | 2,81 | 2,44 | 2,49 | -6,74% | - |
| 02.12.2024 | 2,76 | 2,86 | 2,61 | 2,67 | -2,91% | - |
| 29.11.2024 | 2,78 | 2,80 | 2,67 | 2,75 | -1,79% | - |
| 28.11.2024 | 2,79 | 2,80 | 2,79 | 2,80 | 3,70% | - |
| 27.11.2024 | 2,65 | 2,82 | 2,60 | 2,70 | 1,89% | 250,00 |
| 26.11.2024 | 2,59 | 2,72 | 2,57 | 2,65 | 2,71% | - |
| 25.11.2024 | 2,67 | 2,72 | 2,58 | 2,58 | -3,01% | - |
| 22.11.2024 | 2,60 | 2,70 | 2,57 | 2,66 | 2,31% | - |
| 21.11.2024 | 2,67 | 2,75 | 2,60 | 2,60 | -2,26% | - |
| 20.11.2024 | 2,61 | 2,67 | 2,53 | 2,66 | 2,70% | - |
| 19.11.2024 | 2,54 | 2,63 | 2,51 | 2,59 | 1,97% | - |
| 18.11.2024 | 2,63 | 2,69 | 2,50 | 2,54 | -3,42% | 150,00 |
| 15.11.2024 | 2,59 | 2,72 | 2,54 | 2,63 | 0,38% | - |
| 14.11.2024 | 2,75 | 2,81 | 2,60 | 2,62 | -4,73% | 481,00 |
| 13.11.2024 | 2,78 | 2,92 | 2,69 | 2,75 | -0,72% | 600,00 |
| 12.11.2024 | 2,71 | 2,84 | 2,71 | 2,77 | 1,84% | - |
| 11.11.2024 | 2,81 | 2,93 | 2,68 | 2,72 | -2,51% | - |
| 08.11.2024 | 2,63 | 2,84 | 2,63 | 2,79 | 5,68% | 310,00 |
| 07.11.2024 | 2,62 | 2,66 | 2,58 | 2,64 | 0,38% | - |
| 06.11.2024 | 2,47 | 2,66 | 2,46 | 2,63 | 10,97% | 791,00 |
| 05.11.2024 | 2,32 | 2,39 | 2,31 | 2,37 | 2,16% | - |
| 04.11.2024 | 2,30 | 2,38 | 2,28 | 2,32 | 0,43% | - |
| 01.11.2024 | 2,28 | 2,36 | 2,27 | 2,31 | 0,87% | - |
| 31.10.2024 | 2,32 | 2,42 | 2,25 | 2,29 | -1,29% | - |
| 30.10.2024 | 2,34 | 2,46 | 2,32 | 2,32 | -1,69% | - |
| 29.10.2024 | 2,30 | 2,44 | 2,30 | 2,36 | 2,16% | - |
| 28.10.2024 | 2,34 | 2,41 | 2,31 | 2,31 | -1,28% | - |
| 25.10.2024 | 2,35 | 2,40 | 2,33 | 2,34 | -0,85% | - |
| 24.10.2024 | 2,39 | 2,42 | 2,35 | 2,36 | -1,26% | - |
| 23.10.2024 | 2,42 | 2,49 | 2,35 | 2,39 | -1,24% | - |
| 22.10.2024 | 2,43 | 2,44 | 2,41 | 2,42 | -0,82% | - |
| 21.10.2024 | 2,46 | 2,49 | 2,38 | 2,44 | -0,81% | - |
| 18.10.2024 | 2,45 | 2,48 | 2,44 | 2,46 | 0,41% | - |
| 17.10.2024 | 2,42 | 2,49 | 2,37 | 2,45 | 0,82% | 9.628,00 |
| 16.10.2024 | 2,39 | 2,48 | 2,39 | 2,43 | 1,25% | - |
| 15.10.2024 | 2,42 | 2,52 | 2,37 | 2,40 | -0,83% | - |
| 14.10.2024 | 2,47 | 2,48 | 2,39 | 2,42 | -1,63% | - |
| 11.10.2024 | 2,36 | 2,47 | 2,35 | 2,46 | 3,80% | - |
| 10.10.2024 | 2,40 | 2,41 | 2,32 | 2,37 | -2,07% | - |
| 09.10.2024 | 2,49 | 2,56 | 2,36 | 2,42 | -3,59% | - |
| 08.10.2024 | 2,42 | 2,53 | 2,40 | 2,51 | 3,29% | - |
| 07.10.2024 | 2,57 | 2,72 | 2,40 | 2,43 | -5,08% | 3.500,00 |
| 04.10.2024 | 2,47 | 2,86 | 2,47 | 2,56 | 4,07% | - |
| 03.10.2024 | 2,46 | 2,59 | 2,45 | 2,46 | -0,40% | - |
| 02.10.2024 | 2,45 | 2,51 | 2,44 | 2,47 | 1,23% | - |
| 01.10.2024 | 2,47 | 2,54 | 2,42 | 2,44 | -1,21% | 3.500,00 |
| 30.09.2024 | 2,43 | 2,52 | 2,40 | 2,47 | 2,07% | 50,00 |