3,127$
3,20%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,02 | 3,16 | 3,00 | 3,12 | 2,81% | 135,00 |
| 05.03.2026 | 3,15 | 3,21 | 3,00 | 3,03 | -2,57% | 135,00 |
| 04.03.2026 | 3,01 | 3,21 | 2,95 | 3,11 | 4,36% | 400.982,00 |
| 03.03.2026 | 3,03 | 3,06 | 2,86 | 2,98 | -2,61% | 375.795,00 |
| 02.03.2026 | 2,98 | 3,10 | 2,87 | 3,06 | 2,68% | 378.333,00 |
| 27.02.2026 | 3,11 | 3,17 | 2,93 | 2,98 | -5,10% | 530.450,00 |
| 26.02.2026 | 3,22 | 3,22 | 2,98 | 3,14 | -2,48% | 301.428,00 |
| 25.02.2026 | 3,18 | 3,32 | 3,16 | 3,22 | 1,90% | 151.994,00 |
| 24.02.2026 | 3,04 | 3,18 | 2,99 | 3,16 | 4,29% | 215.541,00 |
| 23.02.2026 | 2,97 | 3,08 | 2,91 | 3,03 | 2,02% | 107.796,00 |
| 20.02.2026 | 2,92 | 3,10 | 2,90 | 2,97 | 1,37% | 156.726,00 |
| 19.02.2026 | 2,83 | 3,00 | 2,81 | 2,93 | 3,90% | 159.691,00 |
| 18.02.2026 | 2,73 | 2,92 | 2,71 | 2,82 | 2,92% | 127.059,00 |
| 17.02.2026 | 2,74 | 2,81 | 2,69 | 2,74 | -0,72% | 133.831,00 |
| 13.02.2026 | 2,72 | 2,81 | 2,70 | 2,76 | -1,78% | 158.309,00 |
| 12.02.2026 | 2,75 | 2,83 | 2,62 | 2,81 | 1,81% | 154.973,00 |
| 11.02.2026 | 2,76 | 2,84 | 2,65 | 2,76 | 0,00% | 253.765,00 |
| 10.02.2026 | 2,73 | 2,88 | 2,68 | 2,76 | 1,47% | 328.506,00 |
| 09.02.2026 | 2,78 | 2,83 | 2,61 | 2,72 | -2,86% | 407.382,00 |
| 06.02.2026 | 2,82 | 2,89 | 2,67 | 2,80 | -1,06% | 473.803,00 |
| 05.02.2026 | 2,97 | 2,99 | 2,82 | 2,83 | -4,39% | 221.573,00 |
| 04.02.2026 | 3,23 | 3,23 | 2,91 | 2,96 | -8,92% | 236.166,00 |
| 03.02.2026 | 3,00 | 3,30 | 3,00 | 3,25 | 8,33% | 301.697,00 |
| 02.02.2026 | 2,84 | 3,05 | 2,77 | 3,00 | 6,01% | 269.703,00 |
| 30.01.2026 | 2,92 | 2,95 | 2,76 | 2,83 | -3,41% | 266.104,00 |
| 29.01.2026 | 3,07 | 3,09 | 2,90 | 2,93 | -4,87% | 387.253,00 |
| 28.01.2026 | 3,15 | 3,23 | 3,06 | 3,08 | -2,22% | 127.937,00 |
| 27.01.2026 | 3,12 | 3,24 | 3,08 | 3,15 | 0,96% | 198.479,00 |
| 26.01.2026 | 3,27 | 3,28 | 3,10 | 3,12 | -5,74% | 310.079,00 |
| 23.01.2026 | 3,53 | 3,53 | 3,28 | 3,31 | -6,23% | 283.892,00 |
| 22.01.2026 | 3,17 | 3,56 | 3,14 | 3,53 | 11,36% | 286.643,00 |
| 21.01.2026 | 3,00 | 3,18 | 2,93 | 3,17 | 6,02% | 448.465,00 |
| 20.01.2026 | 3,02 | 3,04 | 2,95 | 2,99 | -0,86% | 382.200,00 |
| 19.01.2026 | 3,01 | 3,02 | 3,01 | 3,02 | -0,79% | - |
| 16.01.2026 | 3,08 | 3,14 | 2,96 | 3,04 | -3,49% | 514.911,00 |
| 15.01.2026 | 3,04 | 3,27 | 2,96 | 3,15 | 4,65% | 329.669,00 |
| 14.01.2026 | 3,11 | 3,11 | 2,90 | 3,01 | -1,95% | 386.970,00 |
| 13.01.2026 | 3,20 | 3,20 | 3,01 | 3,07 | -2,85% | 372.323,00 |
| 12.01.2026 | 3,13 | 3,18 | 3,02 | 3,16 | 0,32% | 237.042,00 |
| 09.01.2026 | 3,16 | 3,19 | 2,94 | 3,15 | -1,56% | 671.810,00 |
| 08.01.2026 | 3,52 | 3,55 | 3,18 | 3,20 | -9,60% | 654.605,00 |
| 07.01.2026 | 3,47 | 3,67 | 3,45 | 3,54 | 2,61% | 456.456,00 |
| 06.01.2026 | 3,86 | 3,95 | 3,34 | 3,45 | -11,20% | 904.393,00 |
| 05.01.2026 | 4,06 | 4,09 | 3,80 | 3,89 | -4,07% | 604.077,00 |
| 02.01.2026 | 4,20 | 4,35 | 3,97 | 4,05 | -2,64% | 542.702,00 |
| 31.12.2025 | 4,09 | 4,20 | 4,02 | 4,16 | 1,96% | 325.582,00 |
| 30.12.2025 | 4,05 | 4,14 | 3,97 | 4,08 | 0,00% | 425.653,00 |
| 29.12.2025 | 4,01 | 4,13 | 3,97 | 4,08 | 0,74% | 283.227,00 |
| 26.12.2025 | 4,05 | 4,19 | 3,90 | 4,05 | 0,50% | 412.801,00 |
| 24.12.2025 | 3,97 | 4,06 | 3,90 | 4,03 | 1,00% | 247.449,00 |
| 23.12.2025 | 4,00 | 4,13 | 3,53 | 3,99 | -0,99% | 1.052.165,00 |
| 22.12.2025 | 4,31 | 4,42 | 3,96 | 4,03 | -8,82% | 945.231,00 |
| 19.12.2025 | 4,64 | 4,83 | 3,80 | 4,42 | -28,48% | 4.102.829,00 |
| 18.12.2025 | 6,55 | 6,95 | 6,13 | 6,18 | -4,48% | 526.572,00 |
| 17.12.2025 | 6,57 | 7,13 | 6,46 | 6,47 | 4,35% | 1.038.152,00 |
| 16.12.2025 | 6,57 | 6,78 | 6,03 | 6,20 | -4,54% | 524.277,00 |
| 15.12.2025 | 6,24 | 6,67 | 6,10 | 6,50 | 3,92% | 519.750,00 |
| 12.12.2025 | 5,72 | 6,40 | 5,54 | 6,25 | 9,46% | 759.727,00 |
| 11.12.2025 | 5,49 | 5,95 | 5,12 | 5,71 | 3,63% | 706.270,00 |
| 10.12.2025 | 6,00 | 6,13 | 5,10 | 5,51 | -7,24% | 1.164.946,00 |
| 09.12.2025 | 6,00 | 6,32 | 5,91 | 5,94 | -1,82% | 527.463,00 |
| 08.12.2025 | 5,69 | 6,09 | 5,69 | 6,05 | 5,40% | 555.673,00 |
| 05.12.2025 | 6,28 | 6,66 | 5,67 | 5,74 | -8,89% | 774.100,00 |
| 04.12.2025 | 5,77 | 6,52 | 5,72 | 6,30 | 10,53% | 717.800,00 |
| 03.12.2025 | 5,44 | 5,95 | 5,43 | 5,70 | 4,40% | 597.874,00 |
| 02.12.2025 | 5,50 | 5,62 | 5,31 | 5,46 | -0,91% | 301.426,00 |
| 01.12.2025 | 5,76 | 5,77 | 5,50 | 5,51 | -3,84% | 235.982,00 |
| 28.11.2025 | 5,79 | 5,85 | 5,60 | 5,73 | -0,52% | 101.342,00 |
| 26.11.2025 | 5,74 | 5,85 | 5,66 | 5,76 | 0,88% | 187.568,00 |
| 25.11.2025 | 5,50 | 5,88 | 5,50 | 5,71 | 3,54% | 259.217,00 |
| 24.11.2025 | 5,35 | 5,63 | 5,33 | 5,52 | 3,28% | 206.046,00 |
| 21.11.2025 | 5,67 | 6,03 | 5,23 | 5,34 | -6,97% | 390.714,00 |
| 20.11.2025 | 5,75 | 6,16 | 5,70 | 5,74 | -0,35% | 274.956,00 |
| 19.11.2025 | 6,14 | 6,29 | 5,72 | 5,76 | -6,72% | 262.908,00 |
| 18.11.2025 | 5,91 | 6,32 | 5,60 | 6,18 | 2,92% | 495.017,00 |
| 17.11.2025 | 5,61 | 6,10 | 5,61 | 6,00 | 8,89% | 469.953,00 |
| 14.11.2025 | 5,10 | 5,69 | 5,10 | 5,51 | -0,18% | 238.869,00 |
| 13.11.2025 | 5,87 | 5,90 | 5,20 | 5,52 | -5,80% | 481.665,00 |
| 12.11.2025 | 5,55 | 5,90 | 5,55 | 5,86 | 5,97% | 295.864,00 |
| 11.11.2025 | 5,36 | 5,53 | 5,15 | 5,53 | 6,35% | 306.002,00 |
| 10.11.2025 | 5,40 | 6,15 | 5,20 | 5,20 | 0,00% | 856.071,00 |
| 07.11.2025 | 5,60 | 5,71 | 5,05 | 5,20 | -7,23% | 500.231,00 |
| 06.11.2025 | 5,56 | 5,87 | 5,51 | 5,61 | -0,38% | 241.676,00 |
| 05.11.2025 | 5,70 | 6,00 | 5,59 | 5,63 | -0,77% | 297.514,00 |
| 04.11.2025 | 6,00 | 6,25 | 5,55 | 5,67 | -5,50% | 574.582,00 |
| 03.11.2025 | 5,65 | 6,02 | 5,60 | 6,00 | 3,27% | 582.586,00 |
| 31.10.2025 | 5,14 | 5,81 | 5,14 | 5,81 | 14,60% | 461.079,00 |
| 30.10.2025 | 5,20 | 5,30 | 5,05 | 5,07 | -0,78% | 101.264,00 |
| 29.10.2025 | 5,20 | 5,25 | 5,03 | 5,11 | -0,58% | 454.504,00 |
| 28.10.2025 | 5,05 | 5,26 | 5,05 | 5,14 | 0,78% | 1.435.032,00 |
| 27.10.2025 | 5,23 | 5,34 | 5,09 | 5,10 | -2,49% | 184.982,00 |
| 24.10.2025 | 5,17 | 5,37 | 5,17 | 5,23 | 2,39% | 192.797,00 |
| 23.10.2025 | 5,02 | 5,13 | 4,95 | 5,11 | 4,67% | - |
| 22.10.2025 | 5,30 | 5,30 | 4,77 | 4,88 | -7,92% | 345.331,00 |
| 21.10.2025 | 5,20 | 5,35 | 5,11 | 5,30 | 4,13% | 229.833,00 |
| 20.10.2025 | 5,06 | 5,26 | 5,02 | 5,09 | 2,12% | 235.499,00 |
| 17.10.2025 | 5,02 | 5,07 | 4,94 | 4,98 | -1,30% | - |
| 16.10.2025 | 5,14 | 5,24 | 4,96 | 5,05 | -2,70% | 257.938,00 |
| 15.10.2025 | 5,05 | 5,25 | 5,01 | 5,19 | 4,64% | 220.935,00 |
| 14.10.2025 | 5,13 | 5,14 | 4,87 | 4,96 | -2,75% | 344.415,00 |