4,241$
-0,22%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 4,20 | 4,29 | 4,13 | 4,28 | 0,71% | 177.346,00 |
| 28.08.2025 | 4,02 | 4,35 | 3,97 | 4,25 | 6,78% | 275.482,00 |
| 27.08.2025 | 4,16 | 4,18 | 3,93 | 3,98 | -4,33% | 154.032,00 |
| 26.08.2025 | 4,06 | 4,19 | 4,05 | 4,16 | 4,00% | 167.424,00 |
| 25.08.2025 | 4,05 | 4,08 | 3,90 | 4,00 | -2,44% | 155.299,00 |
| 22.08.2025 | 3,86 | 4,14 | 3,86 | 4,10 | 5,67% | 253.823,00 |
| 21.08.2025 | 3,88 | 4,00 | 3,88 | 3,88 | -0,51% | 134.203,00 |
| 20.08.2025 | 3,75 | 4,00 | 3,67 | 3,90 | 4,00% | 142.359,00 |
| 19.08.2025 | 3,95 | 3,97 | 3,66 | 3,75 | -3,85% | 181.383,00 |
| 18.08.2025 | 3,50 | 4,20 | 3,50 | 3,90 | 9,24% | 351.010,00 |
| 15.08.2025 | 3,79 | 3,84 | 3,56 | 3,57 | -5,05% | 186.790,00 |
| 14.08.2025 | 3,69 | 3,90 | 3,56 | 3,76 | 2,45% | 191.934,00 |
| 13.08.2025 | 3,69 | 3,76 | 3,55 | 3,67 | -2,65% | 258.212,00 |
| 12.08.2025 | 3,88 | 3,94 | 3,70 | 3,77 | -2,46% | 237.138,00 |
| 11.08.2025 | 4,15 | 4,25 | 3,84 | 3,87 | -6,87% | 316.142,00 |
| 08.08.2025 | 3,84 | 4,41 | 3,81 | 4,15 | 8,64% | 814.410,00 |
| 07.08.2025 | 3,76 | 3,84 | 3,66 | 3,82 | 1,33% | 164.351,00 |
| 06.08.2025 | 3,69 | 3,80 | 3,62 | 3,77 | 2,17% | 196.472,00 |
| 05.08.2025 | 3,58 | 3,71 | 3,50 | 3,69 | 2,79% | 176.224,00 |
| 04.08.2025 | 3,70 | 3,78 | 3,47 | 3,59 | -1,64% | 239.668,00 |
| 01.08.2025 | 3,59 | 3,89 | 3,58 | 3,65 | -0,27% | 305.881,00 |
| 31.07.2025 | 3,60 | 3,80 | 3,47 | 3,66 | 1,67% | 322.025,00 |
| 30.07.2025 | 3,30 | 3,75 | 3,30 | 3,60 | 9,26% | 590.496,00 |
| 29.07.2025 | 3,07 | 3,35 | 2,97 | 3,30 | 7,68% | 379.206,00 |
| 28.07.2025 | 2,94 | 3,18 | 2,88 | 3,06 | 5,15% | 386.369,00 |
| 25.07.2025 | 2,96 | 3,09 | 2,82 | 2,91 | -1,02% | 162.487,00 |
| 24.07.2025 | 2,84 | 3,15 | 2,82 | 2,94 | 4,26% | 333.250,00 |
| 23.07.2025 | 2,91 | 2,95 | 2,81 | 2,82 | -1,40% | 136.275,00 |
| 22.07.2025 | 2,79 | 2,90 | 2,54 | 2,86 | 4,38% | 279.848,00 |
| 21.07.2025 | 2,80 | 2,96 | 2,73 | 2,74 | -2,14% | 305.371,00 |
| 18.07.2025 | 2,89 | 3,18 | 2,79 | 2,80 | -3,11% | 445.509,00 |
| 17.07.2025 | 2,85 | 2,89 | 2,78 | 2,89 | 1,40% | 264.950,00 |
| 16.07.2025 | 2,80 | 2,90 | 2,77 | 2,85 | 1,79% | 204.706,00 |
| 15.07.2025 | 2,95 | 2,97 | 2,79 | 2,80 | -1,75% | 406.986,00 |
| 14.07.2025 | 2,51 | 2,85 | 2,51 | 2,85 | 13,55% | 509.481,00 |
| 11.07.2025 | 2,49 | 2,64 | 2,43 | 2,51 | 2,45% | 392.073,00 |
| 10.07.2025 | 2,24 | 2,49 | 2,18 | 2,45 | 8,89% | 461.682,00 |
| 09.07.2025 | 2,15 | 2,25 | 2,13 | 2,25 | 7,66% | 261.621,00 |
| 08.07.2025 | 2,19 | 2,19 | 2,07 | 2,09 | -2,79% | 206.731,00 |
| 07.07.2025 | 2,21 | 2,36 | 2,08 | 2,15 | -1,38% | 487.045,00 |
| 03.07.2025 | 2,22 | 2,25 | 2,13 | 2,18 | 0,92% | 239.497,00 |
| 02.07.2025 | 2,26 | 2,26 | 2,08 | 2,16 | -2,70% | 272.008,00 |
| 01.07.2025 | 2,11 | 2,27 | 2,10 | 2,22 | 4,72% | 447.036,00 |
| 30.06.2025 | 2,40 | 2,59 | 2,11 | 2,12 | -9,01% | 457.112,00 |
| 27.06.2025 | 2,40 | 2,63 | 2,30 | 2,33 | -0,85% | 1.946.672,00 |
| 26.06.2025 | 2,53 | 2,66 | 2,34 | 2,35 | -6,37% | 497.714,00 |
| 25.06.2025 | 2,45 | 2,63 | 2,43 | 2,51 | 3,72% | 293.674,00 |
| 24.06.2025 | 2,48 | 2,64 | 2,21 | 2,42 | -2,42% | 545.709,00 |
| 23.06.2025 | 2,39 | 2,80 | 2,25 | 2,48 | 2,48% | 977.726,00 |
| 20.06.2025 | 3,88 | 3,90 | 1,85 | 2,42 | -26,44% | 4.327.057,00 |
| 18.06.2025 | 2,36 | 3,30 | 2,31 | 3,29 | 37,66% | 5.406.587,00 |
| 17.06.2025 | 1,65 | 2,79 | 1,54 | 2,39 | 60,40% | 11.578.281,00 |
| 16.06.2025 | 1,41 | 1,69 | 1,38 | 1,49 | 8,76% | 627.725,00 |
| 13.06.2025 | 1,35 | 1,38 | 1,33 | 1,37 | 2,24% | 188.102,00 |
| 12.06.2025 | 1,35 | 1,38 | 1,32 | 1,34 | 1,52% | 100.482,00 |
| 11.06.2025 | 1,33 | 1,39 | 1,31 | 1,32 | -1,49% | 94.225,00 |
| 10.06.2025 | 1,35 | 1,39 | 1,30 | 1,34 | 1,52% | 176.685,00 |
| 09.06.2025 | 1,34 | 1,35 | 1,28 | 1,32 | 0,00% | 166.007,00 |
| 06.06.2025 | 1,30 | 1,36 | 1,29 | 1,32 | 2,33% | 242.977,00 |
| 05.06.2025 | 1,28 | 1,32 | 1,27 | 1,29 | 0,78% | 185.892,00 |
| 04.06.2025 | 1,28 | 1,33 | 1,28 | 1,28 | -0,78% | 93.815,00 |
| 03.06.2025 | 1,32 | 1,33 | 1,28 | 1,29 | 0,00% | 132.720,00 |
| 02.06.2025 | 1,29 | 1,37 | 1,28 | 1,29 | -1,53% | 184.273,00 |
| 30.05.2025 | 1,26 | 1,33 | 1,25 | 1,31 | 5,65% | 175.034,00 |
| 29.05.2025 | 1,30 | 1,31 | 1,22 | 1,24 | -3,88% | 207.898,00 |
| 28.05.2025 | 1,32 | 1,34 | 1,28 | 1,29 | -1,53% | 122.172,00 |
| 27.05.2025 | 1,36 | 1,36 | 1,28 | 1,31 | 2,34% | 185.645,00 |
| 23.05.2025 | 1,25 | 1,30 | 1,25 | 1,28 | 0,00% | 178.565,00 |
| 22.05.2025 | 1,29 | 1,32 | 1,26 | 1,28 | 0,00% | 108.406,00 |
| 21.05.2025 | 1,29 | 1,33 | 1,24 | 1,28 | -0,78% | 172.601,00 |
| 20.05.2025 | 1,30 | 1,34 | 1,25 | 1,29 | -3,01% | 141.291,00 |
| 19.05.2025 | 1,29 | 1,35 | 1,25 | 1,33 | 3,91% | 180.008,00 |
| 16.05.2025 | 1,30 | 1,34 | 1,21 | 1,28 | -3,03% | 295.829,00 |
| 15.05.2025 | 1,30 | 1,40 | 1,28 | 1,32 | 1,54% | 105.992,00 |
| 14.05.2025 | 1,32 | 1,37 | 1,29 | 1,30 | -1,52% | 107.816,00 |
| 13.05.2025 | 1,42 | 1,42 | 1,31 | 1,32 | -5,04% | 113.809,00 |
| 12.05.2025 | 1,47 | 1,55 | 1,35 | 1,39 | 0,72% | 209.138,00 |
| 09.05.2025 | 1,39 | 1,47 | 1,34 | 1,38 | -1,43% | 142.922,00 |
| 08.05.2025 | 1,59 | 1,63 | 1,40 | 1,40 | -10,83% | 132.895,00 |
| 07.05.2025 | 1,39 | 1,58 | 1,38 | 1,57 | 15,44% | 240.038,00 |
| 06.05.2025 | 1,30 | 1,39 | 1,27 | 1,36 | 3,82% | 401.930,00 |
| 05.05.2025 | 1,36 | 1,39 | 1,26 | 1,31 | -5,76% | 199.926,00 |
| 02.05.2025 | 1,32 | 1,40 | 1,30 | 1,39 | 6,92% | 104.742,00 |
| 01.05.2025 | 1,40 | 1,40 | 1,28 | 1,30 | -5,11% | 77.739,00 |
| 30.04.2025 | 1,24 | 1,42 | 1,23 | 1,37 | 9,60% | 156.085,00 |
| 29.04.2025 | 1,30 | 1,34 | 1,23 | 1,25 | -5,30% | 103.467,00 |
| 28.04.2025 | 1,34 | 1,35 | 1,28 | 1,32 | 0,00% | 59.283,00 |
| 25.04.2025 | 1,40 | 1,41 | 1,28 | 1,32 | -7,04% | 157.029,00 |
| 24.04.2025 | 1,35 | 1,42 | 1,33 | 1,42 | 5,97% | 133.990,00 |
| 23.04.2025 | 1,34 | 1,38 | 1,32 | 1,34 | 0,75% | 66.141,00 |
| 22.04.2025 | 1,35 | 1,37 | 1,30 | 1,33 | 1,53% | 56.145,00 |
| 21.04.2025 | 1,37 | 1,37 | 1,27 | 1,31 | -5,07% | 130.533,00 |
| 17.04.2025 | 1,37 | 1,45 | 1,33 | 1,38 | 0,73% | 181.421,00 |
| 16.04.2025 | 1,36 | 1,39 | 1,33 | 1,37 | 2,24% | 82.013,00 |
| 15.04.2025 | 1,32 | 1,37 | 1,31 | 1,34 | 0,00% | 106.910,00 |
| 14.04.2025 | 1,40 | 1,40 | 1,29 | 1,34 | -0,74% | 828.440,00 |
| 11.04.2025 | 1,26 | 1,42 | 1,25 | 1,35 | 3,85% | 192.254,00 |
| 10.04.2025 | 1,32 | 1,41 | 1,28 | 1,30 | -4,41% | 147.537,00 |
| 09.04.2025 | 1,27 | 1,42 | 1,23 | 1,36 | 6,25% | 155.305,00 |
| 08.04.2025 | 1,34 | 1,38 | 1,26 | 1,28 | -3,40% | 179.812,00 |