1,570$
-3,09%
Echtzeit-Aktienkurs Galmed Pharmaceuticals Ltd.
Bid:
Ask:
Aktienkurse zur Galmed Pharmaceuticals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 1,62 | 1,67 | 1,53 | 1,62 | -0,61% | 32.553,00 |
| 23.04.2025 | 1,47 | 1,63 | 1,47 | 1,63 | 11,63% | 58.409,00 |
| 22.04.2025 | 1,38 | 1,51 | 1,36 | 1,46 | 4,30% | 38.816,00 |
| 21.04.2025 | 1,38 | 1,40 | 1,30 | 1,40 | 1,45% | 44.946,00 |
| 17.04.2025 | 1,32 | 1,44 | 1,31 | 1,38 | 1,47% | 33.171,00 |
| 16.04.2025 | 1,42 | 1,42 | 1,31 | 1,36 | -3,55% | 42.986,00 |
| 15.04.2025 | 1,28 | 1,54 | 1,28 | 1,41 | 6,02% | 167.944,00 |
| 14.04.2025 | 1,35 | 1,38 | 1,27 | 1,33 | 0,76% | 27.833,00 |
| 11.04.2025 | 1,25 | 1,34 | 1,22 | 1,32 | 3,53% | 46.548,00 |
| 10.04.2025 | 1,32 | 1,47 | 1,25 | 1,28 | -9,89% | 741.813,00 |
| 09.04.2025 | 1,30 | 1,49 | 1,27 | 1,42 | 8,84% | 147.602,00 |
| 08.04.2025 | 1,24 | 1,35 | 1,21 | 1,30 | 4,85% | 85.535,00 |
| 07.04.2025 | 1,33 | 1,33 | 1,22 | 1,24 | -7,46% | 42.562,00 |
| 04.04.2025 | 1,40 | 1,42 | 1,28 | 1,34 | -8,22% | 83.089,00 |
| 03.04.2025 | 1,50 | 1,51 | 1,35 | 1,46 | -2,67% | 52.004,00 |
| 02.04.2025 | 1,42 | 1,55 | 1,42 | 1,50 | 5,63% | 64.995,00 |
| 01.04.2025 | 1,39 | 1,47 | 1,33 | 1,42 | -1,39% | 52.488,00 |
| 31.03.2025 | 1,57 | 1,57 | 1,42 | 1,44 | -9,43% | 53.442,00 |
| 28.03.2025 | 1,69 | 1,88 | 1,38 | 1,59 | -5,36% | 205.570,00 |
| 27.03.2025 | 1,75 | 1,76 | 1,65 | 1,68 | -3,45% | 56.190,00 |
| 26.03.2025 | 1,77 | 1,83 | 1,74 | 1,74 | -1,14% | 57.818,00 |
| 25.03.2025 | 1,99 | 2,14 | 1,70 | 1,76 | -13,30% | 269.271,00 |
| 24.03.2025 | 2,21 | 2,25 | 1,90 | 2,03 | -10,18% | 265.834,00 |
| 21.03.2025 | 2,29 | 2,36 | 2,05 | 2,26 | -1,31% | 108.206,00 |
| 20.03.2025 | 2,21 | 2,39 | 2,06 | 2,29 | 1,33% | 181.905,00 |
| 19.03.2025 | 2,41 | 2,41 | 2,15 | 2,26 | -9,96% | 192.989,00 |
| 18.03.2025 | 2,49 | 2,54 | 2,15 | 2,51 | 0,40% | 688.020,00 |
| 17.03.2025 | 2,18 | 3,50 | 2,18 | 2,50 | 44,76% | 49.443.951,00 |
| 14.03.2025 | 1,75 | 2,03 | 1,67 | 1,73 | 2,80% | 72.286,00 |
| 13.03.2025 | 1,78 | 1,79 | 1,68 | 1,68 | -5,11% | 13.168,00 |
| 12.03.2025 | 1,83 | 1,84 | 1,77 | 1,77 | -3,26% | 7.245,00 |
| 11.03.2025 | 1,90 | 1,90 | 1,80 | 1,83 | -3,43% | 10.539,00 |
| 10.03.2025 | 1,89 | 2,09 | 1,83 | 1,90 | 0,37% | 91.911,00 |
| 07.03.2025 | 1,89 | 1,91 | 1,86 | 1,89 | -1,15% | 14.412,00 |
| 06.03.2025 | 1,85 | 1,93 | 1,84 | 1,91 | 3,80% | 17.142,00 |
| 05.03.2025 | 1,89 | 1,91 | 1,80 | 1,84 | -4,66% | 20.982,00 |
| 04.03.2025 | 1,97 | 2,06 | 1,75 | 1,93 | -0,52% | 131.698,00 |
| 03.03.2025 | 2,33 | 2,33 | 1,90 | 1,94 | -9,35% | 25.124,00 |
| 28.02.2025 | 2,17 | 2,28 | 2,11 | 2,14 | -0,93% | 10.661,00 |
| 27.02.2025 | 2,30 | 2,30 | 2,13 | 2,16 | -6,09% | 15.963,00 |
| 26.02.2025 | 2,64 | 2,64 | 2,20 | 2,30 | -11,88% | 32.779,00 |
| 25.02.2025 | 2,73 | 2,84 | 2,50 | 2,61 | -5,09% | 19.693,00 |
| 24.02.2025 | 2,70 | 2,79 | 2,70 | 2,75 | 1,74% | 12.421,00 |
| 21.02.2025 | 2,59 | 2,89 | 2,59 | 2,70 | 6,00% | 28.467,00 |
| 20.02.2025 | 2,60 | 2,60 | 2,55 | 2,55 | -5,56% | 2.848,00 |
| 19.02.2025 | 2,56 | 2,71 | 2,51 | 2,70 | 5,47% | 5.779,00 |
| 18.02.2025 | 2,58 | 2,72 | 2,51 | 2,56 | -2,29% | 13.786,00 |
| 14.02.2025 | 2,52 | 2,69 | 2,43 | 2,62 | 3,97% | 19.064,00 |
| 13.02.2025 | 2,50 | 2,68 | 2,36 | 2,52 | 2,44% | 20.103,00 |
| 12.02.2025 | 2,35 | 2,65 | 2,35 | 2,46 | 6,96% | 34.060,00 |
| 11.02.2025 | 2,68 | 2,68 | 2,24 | 2,30 | -13,85% | 63.186,00 |
| 10.02.2025 | 2,74 | 2,79 | 2,57 | 2,67 | 1,52% | 24.986,00 |
| 07.02.2025 | 2,65 | 2,75 | 2,60 | 2,63 | -1,87% | 6.878,00 |
| 06.02.2025 | 2,74 | 2,74 | 2,65 | 2,68 | -0,56% | 7.380,00 |
| 05.02.2025 | 2,66 | 2,73 | 2,65 | 2,70 | 1,32% | 6.569,00 |
| 04.02.2025 | 2,72 | 2,75 | 2,66 | 2,66 | -1,48% | 17.474,00 |
| 03.02.2025 | 2,75 | 2,81 | 2,70 | 2,70 | -2,88% | 9.541,00 |
| 31.01.2025 | 2,82 | 2,82 | 2,76 | 2,78 | 0,72% | 15.752,00 |
| 30.01.2025 | 2,89 | 2,89 | 2,70 | 2,76 | -2,13% | 18.325,00 |
| 29.01.2025 | 2,94 | 2,94 | 2,78 | 2,82 | -3,42% | 20.412,00 |
| 28.01.2025 | 2,94 | 3,10 | 2,85 | 2,92 | 2,10% | 16.227,00 |
| 27.01.2025 | 2,97 | 3,45 | 2,86 | 2,86 | -2,42% | 45.995,00 |
| 24.01.2025 | 2,86 | 3,04 | 2,86 | 2,93 | -0,31% | 48.547,00 |
| 23.01.2025 | 2,86 | 2,94 | 2,81 | 2,94 | 3,16% | 14.637,00 |
| 22.01.2025 | 2,90 | 2,94 | 2,85 | 2,85 | -0,70% | 8.021,00 |
| 21.01.2025 | 2,86 | 3,02 | 2,81 | 2,87 | -1,03% | 7.239,00 |
| 17.01.2025 | 2,93 | 3,00 | 2,80 | 2,90 | -1,02% | 18.810,00 |
| 16.01.2025 | 2,79 | 2,98 | 2,79 | 2,93 | 5,02% | 18.771,00 |
| 15.01.2025 | 3,01 | 3,01 | 2,79 | 2,79 | -1,06% | 18.578,00 |
| 14.01.2025 | 2,94 | 2,98 | 2,82 | 2,82 | -2,25% | 8.236,00 |
| 13.01.2025 | 2,93 | 3,01 | 2,84 | 2,88 | -0,52% | 27.906,00 |
| 10.01.2025 | 2,94 | 3,07 | 2,84 | 2,90 | -1,36% | 16.331,00 |
| 08.01.2025 | 2,91 | 3,04 | 2,85 | 2,94 | -1,67% | 26.516,00 |
| 07.01.2025 | 3,08 | 3,10 | 2,99 | 2,99 | -0,99% | 45.917,00 |
| 06.01.2025 | 3,54 | 3,58 | 2,97 | 3,02 | -11,95% | 103.308,00 |
| 03.01.2025 | 3,36 | 3,61 | 3,36 | 3,43 | 3,31% | 38.841,00 |
| 02.01.2025 | 3,20 | 3,60 | 3,20 | 3,32 | 4,08% | 53.064,00 |
| 31.12.2024 | 3,17 | 3,19 | 3,04 | 3,19 | 2,24% | 33.577,00 |
| 30.12.2024 | 3,02 | 3,12 | 3,01 | 3,12 | 0,00% | 42.919,00 |
| 27.12.2024 | 3,11 | 3,15 | 3,00 | 3,12 | 0,00% | 53.647,00 |
| 26.12.2024 | 3,19 | 3,19 | 3,06 | 3,12 | 2,63% | 47.399,00 |
| 24.12.2024 | 3,03 | 3,10 | 3,00 | 3,04 | 0,33% | 10.995,00 |
| 23.12.2024 | 3,05 | 3,14 | 2,91 | 3,03 | -0,66% | 15.518,00 |
| 20.12.2024 | 3,28 | 3,32 | 2,89 | 3,05 | -0,65% | 72.163,00 |
| 19.12.2024 | 2,90 | 3,35 | 2,81 | 3,07 | 5,50% | 135.570,00 |
| 18.12.2024 | 3,04 | 3,11 | 2,90 | 2,91 | -3,32% | 37.233,00 |
| 17.12.2024 | 3,25 | 3,39 | 3,01 | 3,01 | -7,95% | 50.320,00 |
| 16.12.2024 | 3,11 | 3,39 | 3,00 | 3,27 | 10,10% | 85.913,00 |
| 13.12.2024 | 2,77 | 2,97 | 2,73 | 2,97 | 5,51% | 31.667,00 |
| 12.12.2024 | 2,77 | 2,92 | 2,77 | 2,82 | -2,26% | 9.108,00 |
| 11.12.2024 | 3,05 | 3,05 | 2,88 | 2,88 | -5,57% | 17.793,00 |
| 10.12.2024 | 2,93 | 3,07 | 2,91 | 3,05 | 5,17% | 35.570,00 |
| 09.12.2024 | 2,80 | 2,96 | 2,80 | 2,90 | 3,57% | 12.928,00 |
| 06.12.2024 | 2,71 | 2,80 | 2,56 | 2,80 | 9,38% | 52.756,00 |
| 05.12.2024 | 2,76 | 2,86 | 2,56 | 2,56 | -7,25% | 89.764,00 |
| 04.12.2024 | 2,96 | 2,96 | 2,76 | 2,76 | -3,83% | 38.075,00 |
| 03.12.2024 | 2,97 | 3,02 | 2,83 | 2,87 | -2,38% | 19.896,00 |
| 02.12.2024 | 2,83 | 3,10 | 2,75 | 2,94 | 2,80% | 68.281,00 |
| 29.11.2024 | 2,79 | 2,94 | 2,78 | 2,86 | 0,00% | 18.415,00 |
| 27.11.2024 | 2,90 | 2,91 | 2,71 | 2,86 | -0,35% | 53.993,00 |