Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,25 | 2,26 | 2,25 | 2,25 | -3,23% | - |
| 25.02.2021 | 2,33 | 2,33 | 2,32 | 2,32 | 2,65% | - |
| 24.02.2021 | 2,29 | 2,35 | 2,22 | 2,26 | -0,66% | - |
| 23.02.2021 | 2,31 | 2,32 | 2,17 | 2,28 | -1,94% | - |
| 22.02.2021 | 2,34 | 2,41 | 2,31 | 2,32 | -1,90% | - |
| 19.02.2021 | 2,34 | 2,39 | 2,30 | 2,37 | 0,00% | - |
| 18.02.2021 | 2,39 | 2,42 | 2,35 | 2,37 | -3,47% | - |
| 17.02.2021 | 2,46 | 2,46 | 2,43 | 2,45 | -1,01% | - |
| 16.02.2021 | 2,47 | 2,52 | 2,39 | 2,48 | -0,20% | - |
| 12.02.2021 | 2,42 | 2,51 | 2,38 | 2,48 | 2,69% | - |
| 11.02.2021 | 2,55 | 2,56 | 2,40 | 2,42 | -6,76% | - |
| 10.02.2021 | 2,49 | 2,60 | 2,37 | 2,59 | 4,65% | - |
| 09.02.2021 | 2,40 | 2,51 | 2,40 | 2,48 | 3,34% | - |
| 08.02.2021 | 2,37 | 2,42 | 2,31 | 2,40 | 5,04% | - |
| 05.02.2021 | 2,22 | 2,30 | 2,22 | 2,28 | 0,88% | - |
| 04.02.2021 | 2,25 | 2,27 | 2,25 | 2,26 | 7,62% | - |
| 03.02.2021 | 2,09 | 2,17 | 2,07 | 2,10 | 0,00% | - |
| 02.02.2021 | 2,06 | 2,11 | 2,02 | 2,10 | 0,96% | - |
| 01.02.2021 | 1,95 | 2,09 | 1,93 | 2,08 | 6,39% | - |
| 29.01.2021 | 2,02 | 2,05 | 1,93 | 1,96 | -1,26% | - |
| 28.01.2021 | 1,98 | 2,03 | 0,00 | 1,98 | -2,94% | - |
| 27.01.2021 | 1,97 | 2,12 | 1,97 | 2,04 | -2,63% | - |
| 26.01.2021 | 2,15 | 2,16 | 2,09 | 2,10 | -1,64% | - |
| 25.01.2021 | 2,18 | 2,19 | 2,12 | 2,13 | -1,62% | - |
| 22.01.2021 | 2,21 | 2,21 | 2,15 | 2,17 | -1,14% | - |
| 21.01.2021 | 2,17 | 2,20 | 2,16 | 2,19 | 0,23% | - |
| 20.01.2021 | 2,22 | 2,24 | 2,18 | 2,19 | 0,69% | - |
| 19.01.2021 | 2,19 | 2,21 | 2,14 | 2,17 | -1,36% | - |
| 15.01.2021 | 2,22 | 2,23 | 2,18 | 2,20 | -1,79% | - |
| 14.01.2021 | 2,22 | 2,25 | 2,19 | 2,24 | 1,59% | - |
| 13.01.2021 | 2,20 | 2,25 | 2,17 | 2,21 | -0,90% | - |
| 12.01.2021 | 2,24 | 2,30 | 2,20 | 2,23 | 0,91% | - |
| 11.01.2021 | 2,23 | 2,26 | 2,19 | 2,21 | -1,56% | - |
| 08.01.2021 | 2,23 | 2,28 | 2,17 | 2,24 | 0,45% | - |
| 07.01.2021 | 2,31 | 2,32 | 2,21 | 2,23 | -1,33% | - |
| 06.01.2021 | 2,20 | 2,35 | 2,19 | 2,26 | 5,12% | - |
| 05.01.2021 | 2,25 | 2,28 | 2,13 | 2,15 | -3,80% | - |
| 04.01.2021 | 2,31 | 2,33 | 2,21 | 2,24 | -0,45% | - |
| 31.12.2020 | 2,28 | 2,30 | 2,19 | 2,25 | -2,81% | - |
| 30.12.2020 | 2,22 | 2,41 | 2,20 | 2,31 | 3,59% | - |
| 29.12.2020 | 2,22 | 2,35 | 2,22 | 2,23 | -3,04% | - |
| 28.12.2020 | 2,39 | 2,39 | 2,30 | 2,30 | -5,35% | - |
| 24.12.2020 | 2,47 | 2,50 | 2,41 | 2,43 | -2,21% | - |
| 23.12.2020 | 2,47 | 2,52 | 2,47 | 2,49 | 1,02% | - |
| 22.12.2020 | 2,53 | 2,53 | 2,46 | 2,46 | -3,53% | - |
| 21.12.2020 | 2,52 | 2,59 | 2,51 | 2,55 | -1,16% | - |
| 18.12.2020 | 2,56 | 2,67 | 2,54 | 2,58 | 0,00% | - |
| 17.12.2020 | 2,62 | 2,62 | 2,53 | 2,58 | -1,15% | - |
| 16.12.2020 | 2,48 | 2,64 | 2,48 | 2,61 | 2,96% | - |
| 15.12.2020 | 2,51 | 2,56 | 2,48 | 2,54 | -0,20% | - |
| 14.12.2020 | 2,65 | 2,65 | 2,53 | 2,54 | -3,05% | - |
| 11.12.2020 | 2,69 | 2,69 | 2,59 | 2,62 | -0,19% | - |
| 10.12.2020 | 2,66 | 2,69 | 2,59 | 2,63 | 0,38% | - |
| 09.12.2020 | 2,65 | 2,68 | 2,56 | 2,62 | -1,69% | - |
| 08.12.2020 | 2,70 | 2,79 | 2,65 | 2,66 | -3,97% | - |
| 07.12.2020 | 2,79 | 2,79 | 2,68 | 2,77 | -1,07% | - |
| 04.12.2020 | 2,75 | 2,83 | 2,73 | 2,80 | 2,00% | - |
| 03.12.2020 | 2,77 | 2,88 | 2,73 | 2,75 | 8,28% | - |
| 02.12.2020 | 2,75 | 2,85 | 2,54 | 2,54 | -4,34% | - |
| 01.12.2020 | 2,69 | 2,70 | 2,62 | 2,65 | 1,53% | - |
| 30.11.2020 | 2,61 | 2,65 | 2,59 | 2,61 | -1,32% | - |
| 27.11.2020 | 2,63 | 2,69 | 2,61 | 2,65 | -0,75% | - |
| 25.11.2020 | 2,63 | 2,73 | 2,63 | 2,67 | 1,33% | - |
| 24.11.2020 | 2,60 | 2,68 | 2,56 | 2,63 | 2,73% | - |
| 23.11.2020 | 2,61 | 2,64 | 2,54 | 2,56 | -3,21% | - |
| 20.11.2020 | 2,60 | 2,66 | 2,59 | 2,65 | 4,13% | - |
| 19.11.2020 | 2,56 | 2,56 | 2,52 | 2,54 | -2,50% | - |
| 18.11.2020 | 2,70 | 2,74 | 2,61 | 2,61 | -5,27% | - |
| 17.11.2020 | 2,68 | 2,79 | 2,68 | 2,75 | 1,10% | - |
| 16.11.2020 | 2,77 | 2,80 | 2,69 | 2,72 | -0,91% | - |
| 13.11.2020 | 2,74 | 2,80 | 2,67 | 2,75 | 2,43% | - |
| 12.11.2020 | 2,75 | 2,80 | 2,66 | 2,68 | -3,77% | - |
| 11.11.2020 | 2,67 | 2,81 | 2,67 | 2,79 | 3,92% | - |
| 10.11.2020 | 0,00 | 2,74 | 0,00 | 2,68 | 5,10% | - |
| 09.11.2020 | 2,71 | 2,78 | 2,53 | 2,55 | -1,16% | - |
| 06.11.2020 | 2,83 | 2,83 | 2,53 | 2,58 | -0,58% | - |
| 05.11.2020 | 2,58 | 2,63 | 2,57 | 2,60 | 0,19% | - |
| 04.11.2020 | 2,56 | 2,73 | 0,00 | 2,59 | -0,38% | - |
| 03.11.2020 | 2,63 | 2,66 | 2,56 | 2,60 | 3,17% | - |
| 02.11.2020 | 2,55 | 2,60 | 2,49 | 2,52 | 0,00% | - |
| 30.10.2020 | 2,56 | 2,56 | 2,48 | 2,52 | -4,36% | - |
| 29.10.2020 | 2,51 | 2,66 | 2,51 | 2,64 | 2,93% | - |
| 28.10.2020 | 2,50 | 2,59 | 2,46 | 2,56 | -2,10% | - |
| 27.10.2020 | 2,65 | 2,71 | 2,58 | 2,62 | -0,57% | - |
| 26.10.2020 | 2,70 | 2,70 | 2,62 | 2,63 | -1,68% | - |
| 23.10.2020 | 2,72 | 2,80 | 2,68 | 2,68 | -2,90% | - |
| 22.10.2020 | 2,67 | 2,76 | 0,00 | 2,76 | 3,96% | - |
| 21.10.2020 | 2,69 | 2,73 | 2,65 | 2,65 | 0,57% | - |
| 20.10.2020 | 2,77 | 2,77 | 2,64 | 2,64 | -2,23% | - |
| 19.10.2020 | 2,83 | 2,85 | 2,69 | 2,70 | -2,18% | - |
| 16.10.2020 | 2,89 | 2,92 | 2,76 | 2,76 | -3,67% | - |
| 15.10.2020 | 2,85 | 2,90 | 2,75 | 2,86 | 4,00% | - |
| 14.10.2020 | 2,73 | 2,89 | 2,72 | 2,75 | 0,73% | - |
| 13.10.2020 | 2,71 | 3,03 | 2,71 | 2,73 | -0,18% | - |
| 12.10.2020 | 2,72 | 2,79 | 2,72 | 2,74 | 0,00% | - |
| 09.10.2020 | 2,77 | 2,81 | 2,72 | 2,74 | -1,62% | - |
| 08.10.2020 | 2,78 | 2,83 | 2,72 | 2,78 | 1,83% | - |
| 07.10.2020 | 2,80 | 2,89 | 2,72 | 2,73 | -0,73% | - |
| 06.10.2020 | 2,76 | 2,79 | 2,61 | 2,75 | 1,85% | - |
| 05.10.2020 | 2,71 | 2,72 | 2,70 | 2,70 | 3,05% | - |