2,720$
6,67%
Echtzeit-Aktienkurs Galmed Pharmaceuticals Ltd.
Bid:
Ask:
Aktienkurse zur Galmed Pharmaceuticals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 2,93 | 2,93 | 2,74 | 2,87 | 0,00% | 35.413,00 |
| 25.11.2024 | 2,75 | 2,92 | 2,68 | 2,87 | 4,36% | 41.076,00 |
| 22.11.2024 | 2,81 | 2,82 | 2,75 | 2,75 | -2,83% | 16.696,00 |
| 21.11.2024 | 2,90 | 2,90 | 2,77 | 2,83 | -4,39% | 11.021,00 |
| 20.11.2024 | 3,05 | 3,05 | 2,85 | 2,96 | -1,33% | 49.210,00 |
| 19.11.2024 | 2,86 | 3,01 | 2,85 | 3,00 | 2,04% | 39.835,00 |
| 18.11.2024 | 2,96 | 2,98 | 2,84 | 2,94 | 0,34% | 21.654,00 |
| 15.11.2024 | 3,03 | 3,12 | 2,88 | 2,93 | -5,48% | 35.563,00 |
| 14.11.2024 | 3,00 | 3,13 | 3,00 | 3,10 | 3,68% | 17.181,00 |
| 13.11.2024 | 3,08 | 3,08 | 2,93 | 2,99 | -0,99% | 35.452,00 |
| 12.11.2024 | 2,99 | 3,18 | 2,86 | 3,02 | 4,86% | 62.994,00 |
| 11.11.2024 | 2,89 | 2,96 | 2,73 | 2,88 | -3,03% | 78.318,00 |
| 08.11.2024 | 3,10 | 3,11 | 2,81 | 2,97 | -3,57% | 138.900,00 |
| 07.11.2024 | 3,03 | 3,23 | 2,97 | 3,08 | 0,65% | 86.001,00 |
| 06.11.2024 | 3,27 | 3,45 | 3,04 | 3,06 | -9,20% | 100.435,00 |
| 05.11.2024 | 3,24 | 3,38 | 3,24 | 3,37 | 4,01% | 24.178,00 |
| 04.11.2024 | 3,19 | 3,57 | 3,15 | 3,24 | 0,00% | 66.469,00 |
| 01.11.2024 | 3,34 | 3,38 | 3,10 | 3,24 | -2,99% | 67.597,00 |
| 31.10.2024 | 3,51 | 3,55 | 3,04 | 3,34 | -4,57% | 145.002,00 |
| 30.10.2024 | 3,56 | 3,90 | 3,43 | 3,50 | -3,05% | 82.229,00 |
| 29.10.2024 | 3,87 | 3,94 | 3,57 | 3,61 | -7,44% | 144.352,00 |
| 28.10.2024 | 3,97 | 4,16 | 3,90 | 3,90 | -0,76% | 33.692,00 |
| 25.10.2024 | 4,00 | 4,15 | 3,93 | 3,93 | -2,48% | 25.830,00 |
| 24.10.2024 | 4,37 | 4,68 | 4,00 | 4,03 | -11,23% | 58.075,00 |
| 23.10.2024 | 4,79 | 4,79 | 4,18 | 4,54 | -5,61% | 121.336,00 |
| 22.10.2024 | 4,68 | 4,81 | 4,37 | 4,81 | 2,78% | 133.533,00 |
| 21.10.2024 | 3,90 | 4,70 | 3,80 | 4,68 | 23,16% | 343.330,00 |
| 18.10.2024 | 3,41 | 3,83 | 3,41 | 3,80 | 9,83% | 118.089,00 |
| 17.10.2024 | 3,68 | 3,68 | 3,40 | 3,46 | -4,95% | 442.607,00 |
| 16.10.2024 | 3,84 | 4,03 | 3,51 | 3,64 | -7,14% | 159.884,00 |
| 15.10.2024 | 3,68 | 4,15 | 3,67 | 3,92 | 6,81% | 243.859,00 |
| 14.10.2024 | 3,75 | 4,00 | 3,60 | 3,67 | -4,68% | 70.815,00 |
| 11.10.2024 | 3,75 | 4,24 | 3,67 | 3,85 | 0,79% | 238.359,00 |
| 10.10.2024 | 3,83 | 3,95 | 3,76 | 3,82 | -2,30% | 75.296,00 |
| 09.10.2024 | 4,10 | 4,10 | 3,82 | 3,91 | -1,26% | 159.658,00 |
| 08.10.2024 | 4,03 | 4,28 | 3,84 | 3,96 | -3,65% | 206.803,00 |
| 07.10.2024 | 4,22 | 4,49 | 4,11 | 4,11 | -2,14% | 136.275,00 |
| 04.10.2024 | 4,64 | 5,04 | 4,04 | 4,20 | -11,21% | 299.855,00 |
| 03.10.2024 | 5,05 | 5,20 | 4,68 | 4,73 | -6,15% | 161.048,00 |
| 02.10.2024 | 5,72 | 5,72 | 4,91 | 5,04 | -12,04% | 225.927,00 |
| 01.10.2024 | 6,85 | 6,87 | 5,68 | 5,73 | -16,69% | 194.919,00 |
| 30.09.2024 | 7,03 | 7,50 | 6,76 | 6,88 | -2,99% | 164.506,00 |
| 27.09.2024 | 7,06 | 7,76 | 7,03 | 7,09 | -2,94% | 231.758,00 |