0,912$
-12,34%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,18 | 1,50 | 0,73 | 1,04 | -48,00% | 9.268.164,00 |
| 19.12.2024 | 2,02 | 2,11 | 1,90 | 2,00 | -0,74% | 673.885,00 |
| 18.12.2024 | 2,12 | 2,15 | 1,97 | 2,02 | -4,95% | 866.990,00 |
| 17.12.2024 | 2,32 | 2,32 | 1,99 | 2,12 | -8,23% | 922.516,00 |
| 16.12.2024 | 2,20 | 2,36 | 2,12 | 2,31 | 9,48% | 710.161,00 |
| 13.12.2024 | 1,97 | 2,20 | 1,96 | 2,11 | 6,03% | 905.421,00 |
| 12.12.2024 | 1,96 | 2,03 | 1,91 | 1,99 | 2,05% | 830.346,00 |
| 11.12.2024 | 1,95 | 2,00 | 1,86 | 1,95 | 1,04% | 661.759,00 |
| 10.12.2024 | 1,91 | 2,00 | 1,84 | 1,93 | 1,31% | 897.074,00 |
| 09.12.2024 | 2,03 | 2,09 | 1,80 | 1,91 | -6,85% | 1.711.699,00 |
| 06.12.2024 | 2,00 | 2,25 | 2,00 | 2,05 | -2,85% | 943.358,00 |
| 05.12.2024 | 2,42 | 2,46 | 2,10 | 2,11 | -10,62% | 692.882,00 |
| 04.12.2024 | 2,54 | 2,59 | 2,30 | 2,36 | -9,42% | 575.934,00 |
| 03.12.2024 | 2,80 | 2,81 | 2,58 | 2,60 | -7,14% | 537.498,00 |
| 02.12.2024 | 2,95 | 2,96 | 2,74 | 2,80 | -3,11% | 422.072,00 |
| 29.11.2024 | 2,86 | 2,95 | 2,80 | 2,89 | 1,94% | 265.881,00 |
| 27.11.2024 | 2,80 | 2,99 | 2,79 | 2,84 | 2,35% | 358.582,00 |
| 26.11.2024 | 2,70 | 2,85 | 2,70 | 2,77 | 2,21% | 229.713,00 |
| 25.11.2024 | 2,83 | 2,85 | 2,70 | 2,71 | -2,52% | 176.279,00 |
| 22.11.2024 | 2,72 | 2,82 | 2,68 | 2,78 | 2,21% | 133.423,00 |
| 21.11.2024 | 2,85 | 2,90 | 2,71 | 2,72 | -3,37% | 141.294,00 |
| 20.11.2024 | 2,75 | 2,82 | 2,67 | 2,82 | 2,18% | 132.468,00 |
| 19.11.2024 | 2,70 | 2,78 | 2,68 | 2,76 | 2,42% | 108.016,00 |
| 18.11.2024 | 2,77 | 2,85 | 2,65 | 2,69 | -2,89% | 174.060,00 |
| 15.11.2024 | 2,80 | 2,88 | 2,66 | 2,77 | 0,73% | 219.074,00 |
| 14.11.2024 | 2,86 | 2,95 | 2,75 | 2,75 | -5,34% | 153.768,00 |
| 13.11.2024 | 2,96 | 3,04 | 2,82 | 2,91 | -1,53% | 210.533,00 |
| 12.11.2024 | 2,89 | 3,02 | 2,89 | 2,95 | 2,08% | 116.980,00 |
| 11.11.2024 | 3,17 | 3,17 | 2,85 | 2,89 | -3,67% | 202.489,00 |
| 08.11.2024 | 2,85 | 3,05 | 2,82 | 3,00 | 5,63% | 240.401,00 |
| 07.11.2024 | 2,78 | 2,89 | 2,76 | 2,84 | 1,07% | 118.551,00 |
| 06.11.2024 | 2,80 | 2,85 | 2,67 | 2,81 | 7,87% | 268.287,00 |
| 05.11.2024 | 2,55 | 2,62 | 2,52 | 2,61 | 3,17% | 99.995,00 |
| 04.11.2024 | 2,46 | 2,60 | 2,46 | 2,53 | 1,00% | 107.224,00 |
| 01.11.2024 | 2,51 | 2,58 | 2,45 | 2,50 | 1,21% | 110.178,00 |
| 31.10.2024 | 2,50 | 2,57 | 2,45 | 2,47 | -1,98% | 114.855,00 |
| 30.10.2024 | 2,55 | 2,65 | 2,51 | 2,52 | -0,98% | 130.694,00 |
| 29.10.2024 | 2,49 | 2,64 | 2,49 | 2,55 | 2,21% | 132.039,00 |
| 28.10.2024 | 2,56 | 2,60 | 2,49 | 2,49 | -0,80% | 181.909,00 |
| 25.10.2024 | 2,57 | 2,59 | 2,51 | 2,51 | -1,57% | 110.536,00 |
| 24.10.2024 | 2,62 | 2,62 | 2,53 | 2,55 | -1,16% | 121.869,00 |
| 23.10.2024 | 2,62 | 2,65 | 2,52 | 2,58 | -1,53% | 144.543,00 |
| 22.10.2024 | 2,64 | 2,65 | 2,59 | 2,62 | -0,38% | 80.625,00 |
| 21.10.2024 | 2,70 | 2,70 | 2,57 | 2,63 | -1,50% | 103.205,00 |
| 18.10.2024 | 2,66 | 2,70 | 2,64 | 2,67 | 0,38% | 118.348,00 |
| 17.10.2024 | 2,79 | 2,80 | 2,63 | 2,66 | 1,14% | 132.364,00 |
| 16.10.2024 | 2,63 | 2,73 | 2,61 | 2,63 | 1,54% | 204.040,00 |
| 15.10.2024 | 2,65 | 2,67 | 2,59 | 2,59 | -1,52% | 109.302,00 |
| 14.10.2024 | 2,70 | 2,70 | 2,61 | 2,63 | -2,59% | 83.733,00 |
| 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 |