24,400€
2,09%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 2,51% | 14,00 |
| 28.05.2026 | 23,70 | 24,00 | 23,70 | 23,90 | 0,00% | - |
| 27.05.2026 | 23,70 | 24,10 | 23,60 | 23,90 | 0,00% | - |
| 26.05.2026 | 24,00 | 24,00 | 23,90 | 23,90 | -2,05% | - |
| 25.05.2026 | 24,30 | 24,50 | 24,30 | 24,40 | 2,09% | - |
| 22.05.2026 | 24,00 | 24,10 | 23,90 | 23,90 | 1,70% | - |
| 21.05.2026 | 23,50 | 23,50 | 23,40 | 23,50 | 2,17% | - |
| 20.05.2026 | 23,00 | 23,20 | 22,90 | 23,00 | 0,88% | - |
| 19.05.2026 | 22,70 | 22,90 | 22,70 | 22,80 | -0,87% | - |
| 18.05.2026 | 23,20 | 23,40 | 22,60 | 23,00 | -0,86% | - |
| 15.05.2026 | 23,50 | 23,80 | 23,20 | 23,20 | -1,69% | - |
| 14.05.2026 | 24,00 | 24,20 | 23,50 | 23,60 | -1,26% | - |
| 13.05.2026 | 23,20 | 24,00 | 23,10 | 23,90 | -0,83% | - |
| 12.05.2026 | 23,40 | 24,10 | 23,40 | 24,10 | -1,63% | - |
| 11.05.2026 | 24,20 | 24,50 | 23,70 | 24,50 | 2,08% | - |
| 08.05.2026 | 23,60 | 24,50 | 23,10 | 24,00 | -1,64% | - |
| 07.05.2026 | 24,40 | 24,70 | 24,10 | 24,40 | 0,83% | - |
| 06.05.2026 | 24,20 | 24,30 | 24,20 | 24,20 | -0,41% | - |
| 05.05.2026 | 24,30 | 24,50 | 24,20 | 24,30 | 1,67% | - |
| 04.05.2026 | 23,80 | 24,20 | 23,60 | 23,90 | 0,42% | - |
| 30.04.2026 | 23,80 | 24,00 | 23,80 | 23,80 | -1,65% | - |
| 29.04.2026 | 24,20 | 24,40 | 24,10 | 24,20 | -0,82% | - |
| 28.04.2026 | 24,20 | 24,60 | 24,10 | 24,40 | 0,83% | - |
| 27.04.2026 | 24,40 | 24,50 | 24,10 | 24,20 | -0,82% | - |
| 24.04.2026 | 24,60 | 24,90 | 24,20 | 24,40 | -0,81% | - |
| 23.04.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -0,40% | - |
| 22.04.2026 | 24,60 | 24,70 | 24,60 | 24,70 | 0,00% | - |
| 21.04.2026 | 24,80 | 25,10 | 24,60 | 24,70 | 0,41% | - |
| 20.04.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | - |
| 17.04.2026 | 24,40 | 25,00 | 24,40 | 24,80 | 2,06% | - |
| 16.04.2026 | 24,80 | 25,00 | 24,30 | 24,30 | -2,02% | - |
| 15.04.2026 | 24,40 | 24,80 | 24,20 | 24,80 | 2,06% | - |
| 14.04.2026 | 24,20 | 24,30 | 24,00 | 24,30 | 1,25% | - |
| 13.04.2026 | 24,00 | 24,40 | 23,70 | 24,00 | -0,83% | - |
| 10.04.2026 | 24,40 | 24,80 | 24,20 | 24,20 | -0,82% | - |
| 09.04.2026 | 24,80 | 24,80 | 24,10 | 24,40 | -3,94% | - |
| 08.04.2026 | 25,00 | 25,50 | 25,00 | 25,40 | 0,79% | - |
| 07.04.2026 | 25,60 | 25,60 | 25,00 | 25,20 | -0,40% | - |
| 02.04.2026 | 25,70 | 25,70 | 25,20 | 25,30 | -3,07% | - |
| 01.04.2026 | 26,00 | 26,50 | 25,80 | 26,10 | -0,76% | - |
| 31.03.2026 | 25,20 | 26,60 | 25,20 | 26,30 | 3,54% | - |
| 30.03.2026 | 25,10 | 25,70 | 25,00 | 25,40 | -3,05% | - |
| 27.03.2026 | 26,50 | 26,60 | 26,10 | 26,20 | -0,38% | - |
| 26.03.2026 | 26,50 | 26,70 | 26,00 | 26,30 | 0,38% | - |
| 25.03.2026 | 25,70 | 26,60 | 25,70 | 26,20 | -0,38% | - |
| 24.03.2026 | 27,30 | 28,20 | 26,10 | 26,30 | -4,01% | - |
| 23.03.2026 | 27,60 | 28,10 | 26,90 | 27,40 | -0,36% | - |
| 20.03.2026 | 28,30 | 28,50 | 27,50 | 27,50 | -2,14% | - |
| 19.03.2026 | 28,30 | 28,60 | 27,70 | 28,10 | -0,71% | - |
| 18.03.2026 | 28,90 | 29,20 | 27,80 | 28,30 | -0,35% | - |
| 17.03.2026 | 28,30 | 28,40 | 28,30 | 28,40 | -0,35% | - |
| 16.03.2026 | 28,00 | 28,70 | 27,60 | 28,50 | 2,15% | - |
| 13.03.2026 | 27,90 | 28,30 | 27,40 | 27,90 | -1,41% | - |
| 12.03.2026 | 28,10 | 28,30 | 28,10 | 28,30 | -0,35% | - |
| 11.03.2026 | 28,70 | 28,80 | 28,20 | 28,40 | -1,05% | - |
| 10.03.2026 | 28,30 | 29,00 | 28,10 | 28,70 | 1,41% | - |
| 09.03.2026 | 28,00 | 28,40 | 27,20 | 28,30 | -0,35% | - |
| 06.03.2026 | 28,80 | 28,90 | 28,20 | 28,40 | -1,39% | - |
| 05.03.2026 | 28,80 | 29,80 | 28,60 | 28,80 | 1,41% | - |
| 04.03.2026 | 28,40 | 28,60 | 28,10 | 28,40 | -1,39% | - |
| 03.03.2026 | 29,20 | 29,20 | 28,60 | 28,80 | -0,35% | - |
| 02.03.2026 | 28,40 | 29,10 | 27,80 | 28,90 | 0,35% | - |
| 27.02.2026 | 28,40 | 29,20 | 28,20 | 28,80 | 2,13% | - |
| 26.02.2026 | 28,80 | 28,80 | 28,00 | 28,20 | -2,08% | - |
| 25.02.2026 | 29,20 | 29,60 | 28,80 | 28,80 | -2,37% | - |
| 24.02.2026 | 28,70 | 30,70 | 28,20 | 29,50 | 3,51% | - |
| 23.02.2026 | 28,70 | 28,90 | 27,90 | 28,50 | -2,40% | - |
| 20.02.2026 | 29,10 | 29,20 | 29,00 | 29,20 | 0,34% | - |
| 19.02.2026 | 29,20 | 29,40 | 28,60 | 29,10 | 0,00% | - |
| 18.02.2026 | 28,60 | 29,30 | 28,60 | 29,10 | 2,11% | - |
| 17.02.2026 | 28,20 | 28,60 | 27,80 | 28,50 | 1,06% | - |
| 16.02.2026 | 28,60 | 28,70 | 28,00 | 28,20 | -0,70% | - |
| 13.02.2026 | 28,30 | 28,70 | 28,00 | 28,40 | 0,00% | - |
| 12.02.2026 | 28,60 | 28,80 | 28,30 | 28,40 | -0,70% | - |
| 11.02.2026 | 28,60 | 28,80 | 28,20 | 28,60 | 1,42% | - |
| 10.02.2026 | 28,20 | 28,30 | 27,90 | 28,20 | 0,71% | - |
| 09.02.2026 | 28,20 | 28,40 | 27,80 | 28,00 | -0,71% | - |
| 06.02.2026 | 28,40 | 28,50 | 28,00 | 28,20 | -4,08% | - |
| 05.02.2026 | 29,40 | 29,40 | 29,20 | 29,40 | 1,38% | - |
| 04.02.2026 | 29,20 | 29,50 | 29,00 | 29,00 | 0,00% | - |
| 03.02.2026 | 29,00 | 29,30 | 28,60 | 29,00 | 0,00% | - |
| 02.02.2026 | 28,40 | 29,10 | 28,00 | 29,00 | 1,40% | - |
| 30.01.2026 | 28,60 | 28,80 | 28,20 | 28,60 | 0,35% | - |
| 29.01.2026 | 28,60 | 28,80 | 28,40 | 28,50 | -1,38% | - |
| 28.01.2026 | 28,80 | 29,00 | 28,80 | 28,90 | 0,35% | - |
| 27.01.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -0,35% | - |
| 26.01.2026 | 29,20 | 29,20 | 28,80 | 28,90 | -1,37% | - |
| 23.01.2026 | 29,20 | 29,60 | 29,10 | 29,30 | 0,34% | - |
| 22.01.2026 | 28,60 | 29,40 | 28,60 | 29,20 | 3,18% | - |
| 21.01.2026 | 28,60 | 29,20 | 28,00 | 28,30 | -0,70% | - |
| 20.01.2026 | 27,40 | 28,70 | 27,00 | 28,50 | 1,06% | - |
| 19.01.2026 | 28,60 | 28,60 | 28,20 | 28,20 | -2,08% | - |
| 16.01.2026 | 29,40 | 29,40 | 28,80 | 28,80 | -2,70% | - |
| 15.01.2026 | 29,20 | 29,80 | 29,00 | 29,60 | 1,37% | - |
| 14.01.2026 | 28,60 | 29,40 | 28,40 | 29,20 | 3,18% | - |
| 13.01.2026 | 28,40 | 28,40 | 28,20 | 28,30 | -0,35% | - |
| 12.01.2026 | 28,40 | 28,60 | 27,80 | 28,40 | 0,00% | - |
| 09.01.2026 | 28,40 | 28,60 | 28,20 | 28,40 | 0,00% | - |
| 08.01.2026 | 28,20 | 28,60 | 28,00 | 28,40 | 1,43% | - |
| 07.01.2026 | 27,80 | 28,30 | 27,60 | 28,00 | 0,72% | - |