2,685$
4,07%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 2,64 | 2,70 | 2,59 | 2,70 | 4,65% | 101.338,00 |
| 10.10.2024 | 2,62 | 2,63 | 2,52 | 2,58 | -1,90% | 86.861,00 |
| 09.10.2024 | 2,74 | 2,80 | 2,60 | 2,63 | -4,01% | 93.801,00 |
| 08.10.2024 | 2,67 | 2,78 | 2,63 | 2,74 | 3,40% | 137.566,00 |
| 07.10.2024 | 2,85 | 2,89 | 2,63 | 2,65 | -6,03% | 213.405,00 |
| 04.10.2024 | 2,75 | 3,16 | 2,73 | 2,82 | 3,68% | 408.349,00 |
| 03.10.2024 | 2,72 | 2,86 | 2,67 | 2,72 | 0,00% | 89.004,00 |
| 02.10.2024 | 2,68 | 2,77 | 2,68 | 2,72 | 0,00% | 43.717,00 |
| 01.10.2024 | 2,76 | 2,77 | 2,67 | 2,72 | -0,80% | 117.997,00 |
| 30.09.2024 | 2,72 | 2,83 | 2,72 | 2,74 | 1,18% | 65.411,00 |
| 27.09.2024 | 2,67 | 2,73 | 2,67 | 2,71 | 2,26% | 63.919,00 |
| 26.09.2024 | 2,68 | 2,73 | 2,62 | 2,65 | 0,76% | 144.481,00 |
| 25.09.2024 | 2,68 | 2,71 | 2,55 | 2,63 | -1,87% | 79.285,00 |
| 24.09.2024 | 2,74 | 2,74 | 2,63 | 2,68 | -1,47% | 71.758,00 |
| 23.09.2024 | 2,82 | 2,82 | 2,71 | 2,72 | -1,81% | 131.599,00 |
| 20.09.2024 | 2,85 | 2,92 | 2,77 | 2,77 | -2,46% | 217.978,00 |
| 19.09.2024 | 2,77 | 2,87 | 2,74 | 2,84 | 4,80% | 92.669,00 |
| 18.09.2024 | 2,81 | 2,90 | 2,69 | 2,71 | -2,17% | 188.066,00 |
| 17.09.2024 | 2,76 | 2,84 | 2,72 | 2,77 | 1,84% | 76.366,00 |
| 16.09.2024 | 2,90 | 2,98 | 2,70 | 2,72 | -5,23% | 206.937,00 |
| 13.09.2024 | 2,70 | 2,91 | 2,70 | 2,87 | 5,90% | 142.624,00 |
| 12.09.2024 | 2,74 | 2,75 | 2,60 | 2,71 | -1,09% | 108.780,00 |
| 11.09.2024 | 2,52 | 2,90 | 2,50 | 2,74 | 8,30% | 211.782,00 |
| 10.09.2024 | 2,55 | 2,59 | 2,50 | 2,53 | -1,17% | 81.440,00 |
| 09.09.2024 | 2,42 | 2,60 | 2,40 | 2,56 | 4,07% | 128.617,00 |
| 06.09.2024 | 2,43 | 2,57 | 2,40 | 2,46 | 0,82% | 107.533,00 |
| 05.09.2024 | 2,47 | 2,49 | 2,40 | 2,44 | -0,41% | 48.272,00 |
| 04.09.2024 | 2,51 | 2,52 | 2,43 | 2,45 | -2,00% | 96.903,00 |
| 03.09.2024 | 2,64 | 2,65 | 2,50 | 2,50 | -7,24% | 125.270,00 |
| 30.08.2024 | 2,74 | 2,79 | 2,55 | 2,70 | -1,64% | 190.706,00 |
| 29.08.2024 | 2,84 | 2,97 | 2,69 | 2,74 | -4,20% | 187.327,00 |
| 28.08.2024 | 2,62 | 2,95 | 2,62 | 2,86 | 9,16% | 290.590,00 |
| 27.08.2024 | 2,40 | 2,66 | 2,40 | 2,62 | 7,82% | 133.726,00 |
| 26.08.2024 | 2,36 | 2,45 | 2,31 | 2,43 | 5,19% | 147.866,00 |
| 23.08.2024 | 2,35 | 2,40 | 2,25 | 2,31 | 0,00% | 107.228,00 |
| 22.08.2024 | 2,37 | 2,38 | 2,30 | 2,31 | -0,86% | 46.622,00 |
| 21.08.2024 | 2,34 | 2,43 | 2,29 | 2,33 | 1,30% | 36.956,00 |
| 20.08.2024 | 2,35 | 2,35 | 2,25 | 2,30 | -2,13% | 64.270,00 |
| 19.08.2024 | 2,36 | 2,36 | 2,26 | 2,35 | 1,29% | 45.850,00 |
| 16.08.2024 | 2,18 | 2,36 | 2,16 | 2,32 | 6,42% | 139.806,00 |
| 15.08.2024 | 2,20 | 2,24 | 2,10 | 2,18 | 4,81% | 82.583,00 |
| 14.08.2024 | 2,22 | 2,24 | 2,07 | 2,08 | -7,56% | 62.469,00 |
| 13.08.2024 | 2,12 | 2,27 | 2,12 | 2,25 | 6,64% | 107.077,00 |
| 12.08.2024 | 2,03 | 2,13 | 1,98 | 2,11 | 3,43% | 126.583,00 |
| 09.08.2024 | 2,14 | 2,17 | 2,03 | 2,04 | -4,90% | 155.723,00 |
| 08.08.2024 | 2,12 | 2,19 | 2,07 | 2,15 | 1,66% | 96.881,00 |
| 07.08.2024 | 2,15 | 2,22 | 2,05 | 2,11 | -1,86% | 145.160,00 |
| 06.08.2024 | 2,12 | 2,31 | 2,12 | 2,15 | 0,94% | 151.722,00 |
| 05.08.2024 | 2,15 | 2,24 | 2,10 | 2,13 | -3,84% | 176.451,00 |
| 02.08.2024 | 2,30 | 2,30 | 2,20 | 2,22 | -0,89% | 93.574,00 |
| 01.08.2024 | 2,48 | 2,50 | 2,23 | 2,24 | -11,31% | 113.399,00 |
| 31.07.2024 | 2,50 | 2,58 | 2,45 | 2,52 | 2,86% | 73.209,00 |
| 30.07.2024 | 2,58 | 2,62 | 2,36 | 2,45 | -4,67% | 109.116,00 |
| 29.07.2024 | 2,59 | 2,70 | 2,56 | 2,57 | 0,39% | 97.964,00 |
| 26.07.2024 | 2,61 | 2,63 | 2,51 | 2,56 | 0,39% | 54.474,00 |
| 25.07.2024 | 2,50 | 2,67 | 2,50 | 2,55 | -1,16% | 71.185,00 |
| 24.07.2024 | 2,58 | 2,66 | 2,51 | 2,58 | -0,39% | 78.384,00 |
| 23.07.2024 | 2,47 | 2,62 | 2,47 | 2,59 | 4,44% | 76.859,00 |
| 22.07.2024 | 2,46 | 2,49 | 2,36 | 2,48 | 2,48% | 92.269,00 |
| 19.07.2024 | 2,51 | 2,62 | 2,40 | 2,42 | -3,59% | 159.789,00 |
| 18.07.2024 | 2,58 | 2,92 | 2,50 | 2,51 | -2,41% | 311.993,00 |
| 17.07.2024 | 2,53 | 2,60 | 2,41 | 2,57 | 2,06% | 96.340,00 |
| 16.07.2024 | 2,39 | 2,53 | 2,38 | 2,52 | 6,33% | 116.253,00 |
| 15.07.2024 | 2,27 | 2,41 | 2,24 | 2,37 | 5,80% | 103.827,00 |
| 12.07.2024 | 2,40 | 2,45 | 2,20 | 2,24 | -4,27% | 152.635,00 |
| 11.07.2024 | 2,37 | 2,50 | 2,34 | 2,34 | 0,00% | 144.858,00 |
| 10.07.2024 | 2,33 | 2,36 | 2,28 | 2,34 | -1,27% | 77.123,00 |
| 09.07.2024 | 2,18 | 2,45 | 2,16 | 2,37 | 8,22% | 175.913,00 |
| 08.07.2024 | 2,05 | 2,23 | 2,05 | 2,19 | 6,31% | 117.068,00 |
| 05.07.2024 | 2,18 | 2,18 | 2,00 | 2,06 | -4,19% | 582.454,00 |
| 03.07.2024 | 2,29 | 2,30 | 2,15 | 2,15 | -5,70% | 161.511,00 |
| 02.07.2024 | 2,34 | 2,50 | 2,27 | 2,28 | -2,98% | 153.948,00 |
| 01.07.2024 | 2,27 | 2,36 | 2,21 | 2,35 | 3,98% | 137.641,00 |
| 28.06.2024 | 2,23 | 2,39 | 2,17 | 2,26 | 2,73% | 2.417.631,00 |
| 27.06.2024 | 2,20 | 2,35 | 2,10 | 2,20 | -0,90% | 173.407,00 |
| 26.06.2024 | 2,21 | 2,26 | 2,02 | 2,22 | -0,45% | 196.115,00 |
| 25.06.2024 | 2,13 | 2,37 | 2,13 | 2,23 | 4,36% | 192.604,00 |
| 24.06.2024 | 2,33 | 2,40 | 2,09 | 2,14 | -8,68% | 218.123,00 |
| 21.06.2024 | 2,44 | 2,49 | 2,28 | 2,34 | -3,31% | 187.335,00 |
| 20.06.2024 | 2,34 | 2,42 | 2,31 | 2,42 | 3,86% | 113.498,00 |
| 18.06.2024 | 2,58 | 2,58 | 2,32 | 2,33 | -6,80% | 128.532,00 |
| 17.06.2024 | 2,63 | 2,67 | 2,50 | 2,50 | -4,58% | 125.544,00 |
| 14.06.2024 | 2,66 | 2,73 | 2,61 | 2,62 | -1,87% | 54.580,00 |
| 13.06.2024 | 2,74 | 2,80 | 2,65 | 2,67 | -2,73% | 145.562,00 |
| 12.06.2024 | 2,65 | 2,76 | 2,58 | 2,75 | 4,77% | 114.269,00 |
| 11.06.2024 | 2,69 | 2,75 | 2,56 | 2,62 | -4,31% | 189.943,00 |
| 10.06.2024 | 2,75 | 2,80 | 2,53 | 2,74 | 5,31% | 139.986,00 |
| 07.06.2024 | 2,57 | 2,71 | 2,50 | 2,60 | -1,89% | 127.326,00 |
| 06.06.2024 | 2,75 | 2,81 | 2,54 | 2,65 | -3,28% | 183.179,00 |
| 05.06.2024 | 2,81 | 2,81 | 2,67 | 2,74 | -0,36% | 98.481,00 |
| 04.06.2024 | 2,71 | 2,90 | 2,69 | 2,75 | 2,23% | 75.644,00 |
| 03.06.2024 | 2,71 | 2,79 | 2,65 | 2,69 | -1,10% | 62.500,00 |
| 31.05.2024 | 2,72 | 2,82 | 2,70 | 2,72 | 0,00% | 91.996,00 |
| 30.05.2024 | 2,78 | 2,93 | 2,71 | 2,72 | -2,16% | 101.085,00 |
| 29.05.2024 | 2,80 | 2,87 | 2,77 | 2,78 | -1,42% | 99.416,00 |
| 28.05.2024 | 3,04 | 3,12 | 2,75 | 2,82 | -7,54% | 272.005,00 |
| 24.05.2024 | 3,00 | 3,10 | 2,95 | 3,05 | 0,00% | 120.671,00 |
| 23.05.2024 | 3,09 | 3,16 | 2,99 | 3,05 | -1,93% | 78.873,00 |
| 22.05.2024 | 3,18 | 3,28 | 3,08 | 3,11 | -3,72% | 93.271,00 |
| 21.05.2024 | 3,18 | 3,28 | 3,11 | 3,23 | 2,22% | 76.570,00 |