9,693€
-1,69%
Echtzeit-Aktienkurs Galaxy Digital Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 9,10 | 10,07 | 8,91 | 9,98 | 1,17% | - |
| 10.04.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 19,49% | - |
| 09.04.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -0,58% | - |
| 08.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | 3,75% | 1.200,00 |
| 07.04.2025 | 7,10 | 8,00 | 7,10 | 8,00 | -5,88% | 40,00 |
| 04.04.2025 | 9,49 | 9,55 | 8,50 | 8,50 | -19,47% | 2.700,00 |
| 03.04.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -1,59% | - |
| 02.04.2025 | 10,41 | 10,73 | 10,41 | 10,73 | 8,05% | 100,00 |
| 01.04.2025 | 9,58 | 9,93 | 9,58 | 9,93 | 0,26% | 50,00 |
| 31.03.2025 | 10,43 | 10,43 | 9,90 | 9,90 | -10,00% | 1.040,00 |
| 28.03.2025 | 11,26 | 11,26 | 11,00 | 11,00 | -6,34% | 130,00 |
| 27.03.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -2,73% | - |
| 26.03.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -2,86% | - |
| 25.03.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 7,16% | - |
| 24.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,34% | 500,00 |
| 21.03.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 2,96% | - |
| 20.03.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 3,01% | - |
| 19.03.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,27% | 140,00 |
| 18.03.2025 | 11,09 | 11,09 | 11,01 | 11,01 | -2,35% | 280,00 |
| 17.03.2025 | 11,40 | 11,40 | 11,27 | 11,27 | 5,82% | 100,00 |
| 14.03.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -2,78% | - |
| 13.03.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -1,62% | - |
| 12.03.2025 | 10,92 | 11,30 | 10,84 | 11,14 | 0,59% | 780,00 |
| 11.03.2025 | 10,88 | 11,07 | 10,88 | 11,07 | 0,64% | 110,00 |
| 10.03.2025 | 11,56 | 11,56 | 11,00 | 11,00 | -7,87% | 180,00 |
| 07.03.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -7,48% | - |
| 06.03.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -0,12% | 72,00 |
| 05.03.2025 | 12,65 | 12,92 | 12,65 | 12,92 | 7,67% | 100,00 |
| 04.03.2025 | 13,80 | 13,80 | 12,00 | 12,00 | -22,58% | 1.150,00 |
| 03.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 21,09% | 730,00 |
| 28.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -7,48% | - |
| 27.02.2025 | 13,65 | 13,85 | 13,65 | 13,84 | 5,37% | 889,00 |
| 26.02.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -0,38% | - |
| 25.02.2025 | 14,06 | 14,06 | 12,80 | 13,18 | -13,15% | 20.680,00 |
| 24.02.2025 | 15,35 | 15,64 | 15,18 | 15,18 | -1,75% | 295,00 |
| 21.02.2025 | 17,01 | 17,01 | 15,45 | 15,45 | -8,12% | 252,00 |
| 20.02.2025 | 17,36 | 17,36 | 16,81 | 16,81 | -3,94% | 1.745,00 |
| 19.02.2025 | 17,63 | 17,63 | 17,50 | 17,50 | -4,32% | 210,00 |
| 18.02.2025 | 18,29 | 18,29 | 18,29 | 18,29 | -0,05% | - |
| 17.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,92% | - |
| 14.02.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 5,96% | - |
| 13.02.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -1,71% | - |
| 12.02.2025 | 17,65 | 18,10 | 17,65 | 18,10 | 0,56% | 300,00 |
| 11.02.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -0,88% | 120,00 |
| 10.02.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -1,47% | - |
| 07.02.2025 | 18,02 | 18,43 | 18,02 | 18,43 | -0,46% | 38,00 |
| 06.02.2025 | 18,40 | 18,80 | 18,40 | 18,52 | -0,05% | 1.437,00 |
| 05.02.2025 | 18,44 | 18,53 | 18,44 | 18,53 | -2,50% | 1.000,00 |
| 04.02.2025 | 18,30 | 19,00 | 18,28 | 19,00 | 8,54% | 170,00 |
| 03.02.2025 | 16,85 | 17,51 | 16,50 | 17,51 | -11,61% | 1.185,00 |
| 31.01.2025 | 19,20 | 19,81 | 19,20 | 19,81 | 0,23% | 31,00 |
| 30.01.2025 | 19,15 | 19,76 | 19,15 | 19,76 | 4,80% | 190,00 |
| 29.01.2025 | 18,44 | 18,87 | 18,44 | 18,86 | 0,35% | 640,00 |
| 28.01.2025 | 18,79 | 18,79 | 18,79 | 18,79 | 5,56% | - |
| 27.01.2025 | 20,74 | 20,74 | 17,80 | 17,80 | -22,71% | 1.365,00 |
| 24.01.2025 | 22,61 | 23,03 | 22,61 | 23,03 | 1,32% | 90,00 |
| 23.01.2025 | 21,60 | 22,73 | 21,54 | 22,73 | 9,91% | 1.015,00 |
| 22.01.2025 | 20,68 | 20,68 | 20,68 | 20,68 | -2,18% | - |
| 21.01.2025 | 20,43 | 21,14 | 20,00 | 21,14 | -0,19% | 1.856,00 |
| 20.01.2025 | 20,21 | 21,18 | 20,21 | 21,18 | 2,57% | 3.030,00 |
| 17.01.2025 | 19,31 | 20,80 | 19,31 | 20,65 | 4,45% | 1.086,00 |
| 16.01.2025 | 18,64 | 19,77 | 18,64 | 19,77 | 3,51% | 500,00 |
| 15.01.2025 | 17,78 | 19,17 | 17,78 | 19,10 | 8,83% | 3.990,00 |
| 14.01.2025 | 17,50 | 17,55 | 17,50 | 17,55 | -1,24% | 80,00 |
| 13.01.2025 | 18,19 | 18,19 | 17,77 | 17,77 | -1,31% | 1.420,00 |
| 10.01.2025 | 18,01 | 18,01 | 18,01 | 18,01 | -1,53% | - |
| 09.01.2025 | 18,38 | 18,74 | 18,29 | 18,29 | -5,36% | 105,00 |
| 08.01.2025 | 19,06 | 19,32 | 19,06 | 19,32 | 2,30% | 50,00 |
| 07.01.2025 | 19,71 | 19,71 | 18,89 | 18,89 | -9,08% | 1.130,00 |
| 06.01.2025 | 19,68 | 20,77 | 19,68 | 20,77 | 4,71% | 1.555,00 |
| 03.01.2025 | 17,31 | 19,84 | 17,31 | 19,84 | 17,82% | 237,00 |
| 02.01.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -1,58% | - |
| 30.12.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -1,98% | - |
| 27.12.2024 | 17,21 | 17,49 | 17,21 | 17,45 | 0,87% | 110,00 |
| 23.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 8,84% | - |
| 20.12.2024 | 16,35 | 16,35 | 15,90 | 15,90 | -5,95% | 150,00 |
| 19.12.2024 | 17,62 | 17,98 | 16,90 | 16,90 | -10,58% | 220,00 |
| 18.12.2024 | 18,91 | 18,91 | 18,82 | 18,90 | -1,36% | 74,00 |
| 17.12.2024 | 19,46 | 19,46 | 19,16 | 19,16 | -4,87% | 15,00 |
| 16.12.2024 | 19,56 | 20,43 | 19,50 | 20,14 | 6,00% | 1.651,00 |
| 13.12.2024 | 18,34 | 19,00 | 18,34 | 19,00 | 2,45% | 23,00 |
| 12.12.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 7,66% | 40,00 |
| 11.12.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -1,29% | - |
| 10.12.2024 | 17,81 | 18,20 | 17,45 | 17,45 | -0,26% | 105,00 |
| 09.12.2024 | 20,19 | 20,19 | 17,50 | 17,50 | -11,64% | 557,00 |
| 06.12.2024 | 18,31 | 19,80 | 18,31 | 19,80 | 5,57% | 963,00 |
| 05.12.2024 | 19,10 | 19,60 | 18,76 | 18,76 | 1,52% | 1.570,00 |
| 04.12.2024 | 17,51 | 18,48 | 17,51 | 18,48 | 10,63% | 1.409,00 |
| 03.12.2024 | 16,60 | 16,70 | 16,60 | 16,70 | -0,95% | 100,00 |
| 02.12.2024 | 17,04 | 17,04 | 16,86 | 16,86 | -2,01% | 5.100,00 |
| 29.11.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 0,53% | - |
| 28.11.2024 | 16,59 | 17,12 | 16,59 | 17,12 | 5,00% | 150,00 |
| 27.11.2024 | 16,04 | 16,30 | 15,80 | 16,30 | 3,10% | 314,00 |
| 26.11.2024 | 16,04 | 16,04 | 15,43 | 15,81 | -2,44% | 395,00 |
| 25.11.2024 | 15,92 | 16,21 | 15,92 | 16,21 | 0,81% | 170,00 |
| 22.11.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -6,24% | - |
| 21.11.2024 | 16,87 | 17,15 | 16,87 | 17,15 | 7,16% | 400,00 |
| 20.11.2024 | 18,26 | 19,00 | 15,97 | 16,00 | -10,11% | 1.725,00 |
| 19.11.2024 | 17,61 | 17,80 | 17,61 | 17,80 | -0,75% | 1.650,00 |
| 18.11.2024 | 16,76 | 17,94 | 16,76 | 17,94 | 7,11% | 700,00 |