4,290€
-0,92%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,39 | 4,41 | 4,22 | 4,33 | -1,81% | - |
| 13.10.2025 | 4,11 | 4,59 | 4,03 | 4,41 | 9,16% | 750,00 |
| 10.10.2025 | 4,11 | 4,11 | 3,98 | 4,04 | -2,18% | - |
| 08.10.2025 | 4,13 | 4,13 | 4,08 | 4,13 | 5,36% | 170,00 |
| 07.10.2025 | 3,79 | 4,04 | 3,79 | 3,92 | 2,89% | - |
| 06.10.2025 | 3,70 | 4,02 | 3,70 | 3,81 | 5,54% | - |
| 01.10.2025 | 3,59 | 3,71 | 3,57 | 3,61 | -1,10% | - |
| 30.09.2025 | 3,59 | 3,74 | 3,53 | 3,65 | -1,88% | 315,00 |
| 29.09.2025 | 3,89 | 3,92 | 3,65 | 3,72 | -5,34% | - |
| 25.09.2025 | 4,05 | 4,10 | 3,88 | 3,93 | -2,48% | 474,00 |
| 24.09.2025 | 4,09 | 4,24 | 4,02 | 4,03 | -3,36% | - |
| 23.09.2025 | 4,17 | 4,27 | 4,17 | 4,17 | 6,11% | - |
| 19.09.2025 | 3,95 | 3,95 | 3,93 | 3,93 | -0,51% | - |
| 18.09.2025 | 3,90 | 3,97 | 3,80 | 3,95 | 1,80% | 300,00 |
| 17.09.2025 | 3,72 | 3,91 | 3,71 | 3,88 | -2,02% | - |
| 16.09.2025 | 3,82 | 3,98 | 3,56 | 3,96 | 9,09% | - |
| 15.09.2025 | 4,58 | 4,64 | 3,58 | 3,63 | -38,21% | 1.105,00 |
| 12.09.2025 | 5,93 | 5,98 | 5,53 | 5,88 | 21,64% | 1.984,00 |
| 11.09.2025 | 4,29 | 4,88 | 4,21 | 4,83 | 16,39% | 535,00 |
| 09.09.2025 | 3,97 | 4,19 | 3,97 | 4,15 | 5,33% | 220,00 |
| 05.09.2025 | 4,01 | 4,07 | 3,83 | 3,94 | -1,75% | 500,00 |
| 04.09.2025 | 3,90 | 4,08 | 3,81 | 4,01 | 4,70% | 1.010,00 |
| 03.09.2025 | 3,79 | 3,87 | 3,78 | 3,83 | 1,32% | - |
| 02.09.2025 | 3,65 | 3,80 | 3,65 | 3,78 | 3,28% | - |
| 01.09.2025 | 3,65 | 3,66 | 3,65 | 3,66 | 0,83% | - |
| 29.08.2025 | 3,63 | 3,65 | 3,54 | 3,63 | 0,83% | - |
| 28.08.2025 | 3,43 | 3,72 | 3,41 | 3,60 | 5,57% | - |
| 27.08.2025 | 3,59 | 3,60 | 3,39 | 3,41 | -4,48% | - |
| 26.08.2025 | 3,44 | 3,59 | 3,42 | 3,57 | 2,88% | - |
| 25.08.2025 | 3,50 | 3,50 | 3,34 | 3,47 | 0,00% | - |
| 22.08.2025 | 3,34 | 3,51 | 3,32 | 3,47 | 2,97% | - |
| 21.08.2025 | 3,35 | 3,43 | 3,34 | 3,37 | 0,90% | - |
| 20.08.2025 | 3,22 | 3,39 | 3,19 | 3,34 | 3,09% | - |
| 19.08.2025 | 3,34 | 3,39 | 3,18 | 3,24 | -3,86% | - |
| 18.08.2025 | 3,04 | 3,68 | 3,04 | 3,37 | 10,49% | 250,00 |
| 15.08.2025 | 3,25 | 3,25 | 3,02 | 3,05 | -5,28% | 599,00 |
| 14.08.2025 | 3,13 | 3,33 | 3,11 | 3,22 | 3,87% | 627,00 |
| 13.08.2025 | 3,23 | 3,24 | 3,01 | 3,10 | -3,43% | - |
| 12.08.2025 | 3,34 | 3,36 | 3,18 | 3,21 | -3,60% | - |
| 11.08.2025 | 3,56 | 3,67 | 3,31 | 3,33 | -6,20% | 330,00 |
| 08.08.2025 | 3,30 | 3,77 | 3,26 | 3,55 | 8,56% | 1.424,00 |
| 07.08.2025 | 3,24 | 3,28 | 3,15 | 3,27 | 1,24% | - |
| 06.08.2025 | 3,20 | 3,24 | 3,13 | 3,23 | 1,57% | - |
| 05.08.2025 | 3,22 | 3,22 | 3,05 | 3,18 | 2,91% | - |
| 04.08.2025 | 3,16 | 3,26 | 2,99 | 3,09 | -2,83% | 2.288,00 |
| 01.08.2025 | 3,17 | 3,36 | 3,02 | 3,18 | 0,00% | - |
| 31.07.2025 | 3,15 | 3,31 | 3,03 | 3,18 | 0,32% | - |
| 30.07.2025 | 2,85 | 3,25 | 2,84 | 3,17 | 11,23% | - |
| 29.07.2025 | 2,65 | 2,88 | 2,59 | 2,85 | 7,14% | - |
| 28.07.2025 | 2,49 | 2,74 | 2,49 | 2,66 | 7,26% | 910,00 |
| 25.07.2025 | 2,51 | 2,60 | 2,40 | 2,48 | -3,13% | - |
| 24.07.2025 | 2,39 | 2,65 | 2,39 | 2,56 | 6,22% | - |
| 23.07.2025 | 2,45 | 2,49 | 2,39 | 2,41 | -1,63% | - |
| 22.07.2025 | 2,34 | 2,46 | 2,33 | 2,45 | 3,38% | - |
| 21.07.2025 | 2,41 | 2,51 | 2,35 | 2,37 | -1,66% | - |
| 18.07.2025 | 2,49 | 2,72 | 2,41 | 2,41 | -3,21% | - |
| 17.07.2025 | 2,45 | 2,50 | 2,40 | 2,49 | 2,47% | - |
| 16.07.2025 | 2,40 | 2,49 | 2,40 | 2,43 | 0,41% | - |
| 15.07.2025 | 2,44 | 2,56 | 2,41 | 2,42 | 0,00% | 500,00 |
| 14.07.2025 | 2,14 | 2,42 | 2,12 | 2,42 | 13,62% | - |
| 11.07.2025 | 2,09 | 2,24 | 2,04 | 2,13 | 0,47% | - |
| 10.07.2025 | 1,91 | 2,13 | 1,85 | 2,12 | 11,58% | 420,00 |
| 09.07.2025 | 1,79 | 1,90 | 1,78 | 1,90 | 5,85% | - |
| 08.07.2025 | 1,76 | 1,83 | 1,76 | 1,80 | 0,00% | 220,00 |
| 07.07.2025 | 1,86 | 1,99 | 1,78 | 1,80 | -3,23% | - |
| 04.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,80% | - |
| 03.07.2025 | 1,84 | 1,89 | 1,82 | 1,87 | 2,19% | - |
| 02.07.2025 | 1,89 | 1,90 | 1,79 | 1,83 | -0,27% | - |
| 01.07.2025 | 1,79 | 1,91 | 1,78 | 1,84 | 1,94% | - |
| 30.06.2025 | 2,00 | 2,14 | 1,80 | 1,80 | -10,89% | 1.441,00 |
| 27.06.2025 | 2,02 | 2,23 | 1,98 | 2,02 | 0,50% | - |
| 26.06.2025 | 2,16 | 2,24 | 1,99 | 2,01 | -6,07% | - |
| 25.06.2025 | 2,08 | 2,24 | 2,04 | 2,14 | 1,90% | 500,00 |
| 24.06.2025 | 2,05 | 2,29 | 1,94 | 2,10 | -1,87% | 3.095,00 |
| 23.06.2025 | 2,10 | 2,41 | 1,97 | 2,14 | 0,94% | - |
| 20.06.2025 | 2,86 | 3,64 | 1,61 | 2,12 | -24,01% | 12.694,00 |
| 19.06.2025 | 2,81 | 2,84 | 2,79 | 2,79 | -2,45% | 540,00 |
| 18.06.2025 | 2,12 | 2,86 | 2,00 | 2,86 | 34,27% | 10.000,00 |
| 17.06.2025 | 1,29 | 2,43 | 1,28 | 2,13 | 64,48% | 17.574,00 |
| 16.06.2025 | 1,19 | 1,44 | 1,19 | 1,30 | 8,82% | - |
| 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% | - |