2,470€
6,47%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 2,34 | 2,36 | 2,34 | 2,36 | 1,72% | 6.000,00 |
| 10.10.2024 | 2,38 | 2,38 | 2,32 | 2,32 | -2,52% | - |
| 09.10.2024 | 2,46 | 2,46 | 2,38 | 2,38 | -4,03% | - |
| 08.10.2024 | 2,40 | 2,48 | 2,40 | 2,48 | 4,20% | - |
| 07.10.2024 | 2,60 | 2,60 | 2,38 | 2,38 | -2,46% | - |
| 04.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 03.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 02.10.2024 | 2,42 | 2,44 | 2,42 | 2,44 | 0,00% | - |
| 01.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 30.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 27.09.2024 | 2,36 | 2,38 | 2,36 | 2,38 | 1,71% | - |
| 26.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 25.09.2024 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | - |
| 24.09.2024 | 2,42 | 2,42 | 2,36 | 2,36 | -4,07% | - |
| 23.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 20.09.2024 | 2,52 | 2,52 | 2,50 | 2,50 | 3,31% | - |
| 19.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -6,20% | - |
| 18.09.2024 | 2,46 | 2,58 | 2,46 | 2,58 | 4,03% | 8.700,00 |
| 17.09.2024 | 2,42 | 2,48 | 2,42 | 2,48 | 0,81% | - |
| 16.09.2024 | 2,56 | 2,56 | 2,46 | 2,46 | -2,38% | - |
| 13.09.2024 | 2,42 | 2,52 | 2,42 | 2,52 | 2,44% | - |
| 12.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 11.09.2024 | 2,26 | 2,48 | 2,26 | 2,48 | 9,73% | - |
| 10.09.2024 | 2,30 | 2,30 | 2,26 | 2,26 | 1,80% | - |
| 09.09.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 06.09.2024 | 2,16 | 2,18 | 2,16 | 2,18 | 0,93% | - |
| 05.09.2024 | 2,18 | 2,18 | 2,16 | 2,16 | -1,82% | - |
| 04.09.2024 | 2,24 | 2,24 | 2,20 | 2,20 | -2,65% | - |
| 03.09.2024 | 2,40 | 2,40 | 2,26 | 2,26 | -5,83% | - |
| 02.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 30.08.2024 | 2,44 | 2,44 | 2,40 | 2,40 | -2,44% | - |
| 29.08.2024 | 2,56 | 2,56 | 2,46 | 2,46 | -3,15% | - |
| 28.08.2024 | 2,32 | 2,54 | 2,32 | 2,54 | 10,43% | - |
| 27.08.2024 | 2,16 | 2,30 | 2,16 | 2,30 | 12,75% | - |
| 26.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 23.08.2024 | 2,06 | 2,06 | 1,99 | 1,99 | -2,45% | - |
| 22.08.2024 | 2,06 | 2,06 | 2,04 | 2,04 | -0,97% | - |
| 21.08.2024 | 2,04 | 2,06 | 2,04 | 2,06 | 0,00% | - |
| 20.08.2024 | 2,10 | 2,10 | 2,06 | 2,06 | -0,96% | - |
| 19.08.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 16.08.2024 | 1,96 | 2,06 | 1,96 | 2,06 | 10,75% | - |
| 15.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 14.08.2024 | 2,02 | 2,02 | 1,89 | 1,89 | -0,53% | - |
| 13.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | - |
| 12.08.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 1,65% | - |
| 09.08.2024 | 1,93 | 1,93 | 1,82 | 1,82 | -3,70% | - |
| 08.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 07.08.2024 | 1,95 | 1,95 | 1,88 | 1,88 | -2,08% | - |
| 06.08.2024 | 1,93 | 1,93 | 1,92 | 1,92 | -2,04% | - |
| 05.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -3,92% | - |
| 02.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 01.08.2024 | 2,28 | 2,28 | 2,06 | 2,06 | -10,43% | - |
| 31.07.2024 | 2,26 | 2,30 | 2,26 | 2,30 | 2,68% | - |
| 30.07.2024 | 2,36 | 2,36 | 2,24 | 2,24 | -5,08% | - |
| 29.07.2024 | 2,34 | 2,36 | 2,34 | 2,36 | 0,85% | - |
| 26.07.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 25.07.2024 | 2,36 | 2,36 | 2,32 | 2,32 | -0,85% | - |
| 24.07.2024 | 2,36 | 2,36 | 2,34 | 2,34 | 0,00% | - |
| 23.07.2024 | 2,26 | 2,34 | 2,26 | 2,34 | 6,36% | - |
| 22.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 19.07.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 18.07.2024 | 2,34 | 2,34 | 2,28 | 2,28 | -1,72% | - |
| 17.07.2024 | 2,28 | 2,32 | 2,28 | 2,32 | 1,75% | - |
| 16.07.2024 | 2,16 | 2,28 | 2,16 | 2,28 | 11,76% | - |
| 15.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 12.07.2024 | 2,16 | 2,16 | 2,02 | 2,02 | -5,61% | - |
| 11.07.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 10.07.2024 | 2,16 | 2,16 | 2,14 | 2,14 | -1,83% | - |
| 09.07.2024 | 1,99 | 2,18 | 1,99 | 2,18 | 16,58% | - |
| 08.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 05.07.2024 | 1,97 | 1,97 | 1,84 | 1,84 | -5,15% | - |
| 04.07.2024 | 1,98 | 1,98 | 1,94 | 1,94 | -1,02% | - |
| 03.07.2024 | 2,10 | 2,10 | 1,96 | 1,96 | -7,55% | - |
| 02.07.2024 | 2,16 | 2,16 | 2,12 | 2,12 | 1,92% | - |
| 01.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 28.06.2024 | 2,04 | 2,08 | 2,04 | 2,08 | 2,97% | - |
| 27.06.2024 | 2,06 | 2,06 | 2,02 | 2,02 | -0,98% | - |
| 26.06.2024 | 2,06 | 2,06 | 2,04 | 2,04 | 0,99% | - |
| 25.06.2024 | 1,95 | 2,02 | 1,95 | 2,02 | 3,59% | - |
| 24.06.2024 | 2,16 | 2,16 | 1,95 | 1,95 | -12,95% | - |
| 21.06.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 20.06.2024 | 2,16 | 2,24 | 2,16 | 2,24 | 4,67% | - |
| 19.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 18.06.2024 | 2,30 | 2,30 | 2,18 | 2,18 | -5,22% | - |
| 17.06.2024 | 2,42 | 2,42 | 2,30 | 2,30 | -4,96% | - |
| 14.06.2024 | 2,44 | 2,44 | 2,42 | 2,42 | -3,97% | - |
| 13.06.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 0,80% | - |
| 12.06.2024 | 2,42 | 2,50 | 2,42 | 2,50 | 4,17% | - |
| 11.06.2024 | 2,48 | 2,48 | 2,40 | 2,40 | 0,84% | - |
| 10.06.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 07.06.2024 | 2,40 | 2,40 | 2,32 | 2,32 | -1,69% | - |
| 06.06.2024 | 2,48 | 2,48 | 2,36 | 2,36 | -4,84% | - |
| 05.06.2024 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | - |
| 04.06.2024 | 2,44 | 2,48 | 2,44 | 2,48 | -0,80% | - |
| 03.06.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 31.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 30.05.2024 | 2,54 | 2,56 | 2,54 | 2,56 | 0,00% | - |
| 29.05.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 28.05.2024 | 2,78 | 2,78 | 2,58 | 2,58 | -7,19% | - |
| 27.05.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |