5,080$
2,42%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,20 | 5,20 | 5,03 | 5,08 | 2,42% | 13.730,00 |
| 14.10.2025 | 5,13 | 5,14 | 4,87 | 4,96 | -2,75% | 344.289,00 |
| 13.10.2025 | 4,82 | 5,35 | 4,73 | 5,10 | 8,05% | 516.580,00 |
| 10.10.2025 | 4,77 | 4,78 | 4,56 | 4,72 | -0,63% | 225.337,00 |
| 09.10.2025 | 4,70 | 4,85 | 4,69 | 4,75 | 0,21% | 181.739,00 |
| 08.10.2025 | 4,80 | 4,84 | 4,66 | 4,74 | -0,63% | 256.700,00 |
| 07.10.2025 | 4,58 | 4,82 | 4,47 | 4,77 | 7,43% | 414.684,00 |
| 06.10.2025 | 4,40 | 4,72 | 4,38 | 4,44 | 2,30% | 245.155,00 |
| 03.10.2025 | 4,40 | 4,41 | 4,23 | 4,34 | 2,12% | 55.666,00 |
| 02.10.2025 | 4,20 | 4,45 | 4,16 | 4,25 | 1,67% | 227.147,00 |
| 01.10.2025 | 4,24 | 4,35 | 4,14 | 4,18 | -0,95% | 201.637,00 |
| 30.09.2025 | 4,12 | 4,43 | 4,08 | 4,22 | 0,00% | 268.182,00 |
| 29.09.2025 | 4,60 | 4,62 | 4,19 | 4,22 | -7,25% | 276.447,00 |
| 26.09.2025 | 4,56 | 4,79 | 4,50 | 4,55 | -1,30% | 154.909,00 |
| 25.09.2025 | 4,74 | 4,88 | 4,45 | 4,61 | -2,95% | 216.065,00 |
| 24.09.2025 | 5,06 | 5,06 | 4,70 | 4,75 | -1,25% | 165.204,00 |
| 23.09.2025 | 4,93 | 5,01 | 4,80 | 4,81 | -2,24% | 148.512,00 |
| 22.09.2025 | 4,91 | 5,03 | 4,84 | 4,92 | 2,50% | 188.300,00 |
| 19.09.2025 | 4,70 | 4,88 | 4,59 | 4,80 | 3,34% | 285.400,00 |
| 18.09.2025 | 4,57 | 4,71 | 4,45 | 4,65 | 0,61% | 252.430,00 |
| 17.09.2025 | 4,41 | 4,64 | 4,35 | 4,62 | 4,69% | 205.311,00 |
| 16.09.2025 | 4,50 | 4,75 | 4,40 | 4,41 | -2,00% | 381.506,00 |
| 15.09.2025 | 5,31 | 5,32 | 4,21 | 4,50 | -16,20% | 972.466,00 |
| 12.09.2025 | 6,49 | 6,55 | 5,31 | 5,37 | -9,60% | 1.205.622,00 |
| 11.09.2025 | 5,00 | 5,99 | 4,98 | 5,94 | 18,80% | 1.165.706,00 |
| 10.09.2025 | 4,99 | 5,13 | 4,70 | 5,00 | 1,01% | 305.241,00 |
| 09.09.2025 | 4,68 | 5,10 | 4,65 | 4,95 | 6,00% | 312.820,00 |
| 08.09.2025 | 4,70 | 4,72 | 4,50 | 4,67 | 1,52% | 215.106,00 |
| 05.09.2025 | 4,64 | 4,71 | 4,45 | 4,60 | -1,50% | 153.742,00 |
| 04.09.2025 | 4,48 | 4,70 | 4,41 | 4,67 | 4,71% | 230.457,00 |
| 03.09.2025 | 4,44 | 4,53 | 4,39 | 4,46 | 0,90% | 177.810,00 |
| 02.09.2025 | 4,28 | 4,43 | 4,23 | 4,42 | 3,27% | 276.002,00 |
| 29.08.2025 | 4,20 | 4,29 | 4,13 | 4,28 | 0,71% | 177.346,00 |
| 28.08.2025 | 4,02 | 4,35 | 3,97 | 4,25 | 6,78% | 275.198,00 |
| 27.08.2025 | 4,16 | 4,18 | 3,93 | 3,98 | -4,33% | 152.886,00 |
| 26.08.2025 | 4,06 | 4,19 | 4,05 | 4,16 | 4,00% | 164.999,00 |
| 25.08.2025 | 4,05 | 4,08 | 3,90 | 4,00 | -2,44% | 155.299,00 |
| 22.08.2025 | 3,86 | 4,14 | 3,86 | 4,10 | 5,67% | 253.823,00 |
| 21.08.2025 | 3,88 | 4,00 | 3,88 | 3,88 | -0,51% | 134.050,00 |
| 20.08.2025 | 3,75 | 4,00 | 3,67 | 3,90 | 4,00% | 142.278,00 |
| 19.08.2025 | 3,95 | 3,97 | 3,66 | 3,75 | -3,85% | 179.499,00 |
| 18.08.2025 | 3,50 | 4,20 | 3,50 | 3,90 | 9,24% | 350.017,00 |
| 15.08.2025 | 3,79 | 3,84 | 3,56 | 3,57 | -5,05% | 186.790,00 |
| 14.08.2025 | 3,69 | 3,90 | 3,56 | 3,76 | 2,45% | 191.674,00 |
| 13.08.2025 | 3,69 | 3,76 | 3,55 | 3,67 | -2,65% | 258.131,00 |
| 12.08.2025 | 3,88 | 3,94 | 3,70 | 3,77 | -2,46% | 225.136,00 |
| 11.08.2025 | 4,15 | 4,25 | 3,84 | 3,87 | -6,87% | 311.927,00 |
| 08.08.2025 | 3,84 | 4,41 | 3,81 | 4,15 | 8,64% | 814.410,00 |
| 07.08.2025 | 3,76 | 3,84 | 3,66 | 3,82 | 1,33% | 163.701,00 |
| 06.08.2025 | 3,69 | 3,80 | 3,62 | 3,77 | 2,17% | 193.661,00 |
| 05.08.2025 | 3,58 | 3,71 | 3,50 | 3,69 | 2,79% | 171.978,00 |
| 04.08.2025 | 3,70 | 3,78 | 3,47 | 3,59 | -1,64% | 232.362,00 |
| 01.08.2025 | 3,59 | 3,89 | 3,58 | 3,65 | -0,27% | 305.881,00 |
| 31.07.2025 | 3,60 | 3,80 | 3,47 | 3,66 | 1,67% | 320.827,00 |
| 30.07.2025 | 3,30 | 3,75 | 3,30 | 3,60 | 9,26% | 585.636,00 |
| 29.07.2025 | 3,07 | 3,35 | 2,97 | 3,30 | 7,68% | 376.019,00 |
| 28.07.2025 | 2,94 | 3,18 | 2,88 | 3,06 | 5,15% | 377.795,00 |
| 25.07.2025 | 2,96 | 3,09 | 2,82 | 2,91 | -1,02% | 162.487,00 |
| 24.07.2025 | 2,84 | 3,15 | 2,82 | 2,94 | 4,26% | 332.655,00 |
| 23.07.2025 | 2,91 | 2,95 | 2,81 | 2,82 | -1,40% | 136.166,00 |
| 22.07.2025 | 2,79 | 2,90 | 2,54 | 2,86 | 4,38% | 279.530,00 |
| 21.07.2025 | 2,80 | 2,96 | 2,73 | 2,74 | -2,14% | 304.425,00 |
| 18.07.2025 | 2,89 | 3,18 | 2,79 | 2,80 | -3,11% | 445.509,00 |
| 17.07.2025 | 2,85 | 2,89 | 2,78 | 2,89 | 1,40% | 264.926,00 |
| 16.07.2025 | 2,80 | 2,90 | 2,77 | 2,85 | 1,79% | 203.314,00 |
| 15.07.2025 | 2,95 | 2,97 | 2,79 | 2,80 | -1,75% | 406.681,00 |
| 14.07.2025 | 2,51 | 2,85 | 2,51 | 2,85 | 13,55% | 504.790,00 |
| 11.07.2025 | 2,49 | 2,64 | 2,43 | 2,51 | 2,45% | 392.073,00 |
| 10.07.2025 | 2,24 | 2,49 | 2,18 | 2,45 | 8,89% | 457.909,00 |
| 09.07.2025 | 2,15 | 2,25 | 2,13 | 2,25 | 7,66% | 258.535,00 |
| 08.07.2025 | 2,19 | 2,19 | 2,07 | 2,09 | -2,79% | 206.396,00 |
| 07.07.2025 | 2,21 | 2,36 | 2,08 | 2,15 | -1,38% | 450.789,00 |
| 03.07.2025 | 2,22 | 2,25 | 2,13 | 2,18 | 0,92% | 239.497,00 |
| 02.07.2025 | 2,26 | 2,26 | 2,08 | 2,16 | -2,70% | 271.251,00 |
| 01.07.2025 | 2,11 | 2,27 | 2,10 | 2,22 | 4,72% | 445.852,00 |
| 30.06.2025 | 2,40 | 2,59 | 2,11 | 2,12 | -9,01% | 453.862,00 |
| 27.06.2025 | 2,40 | 2,63 | 2,30 | 2,33 | -0,85% | 1.946.672,00 |
| 26.06.2025 | 2,53 | 2,66 | 2,34 | 2,35 | -6,37% | 497.714,00 |
| 25.06.2025 | 2,45 | 2,63 | 2,43 | 2,51 | 3,72% | 289.624,00 |
| 24.06.2025 | 2,48 | 2,64 | 2,21 | 2,42 | -2,42% | 539.029,00 |
| 23.06.2025 | 2,39 | 2,80 | 2,25 | 2,48 | 2,48% | 956.657,00 |
| 20.06.2025 | 3,88 | 3,90 | 1,85 | 2,42 | -26,44% | 4.327.057,00 |
| 18.06.2025 | 2,36 | 3,30 | 2,31 | 3,29 | 37,66% | 5.406.587,00 |
| 17.06.2025 | 1,65 | 2,79 | 1,54 | 2,39 | 60,40% | 11.514.306,00 |
| 16.06.2025 | 1,41 | 1,69 | 1,38 | 1,49 | 8,76% | 627.590,00 |
| 13.06.2025 | 1,35 | 1,38 | 1,33 | 1,37 | 2,24% | 188.102,00 |
| 12.06.2025 | 1,35 | 1,38 | 1,32 | 1,34 | 1,52% | 99.966,00 |
| 11.06.2025 | 1,33 | 1,39 | 1,31 | 1,32 | -1,49% | 94.225,00 |
| 10.06.2025 | 1,35 | 1,39 | 1,30 | 1,34 | 1,52% | 176.140,00 |
| 09.06.2025 | 1,34 | 1,35 | 1,28 | 1,32 | 0,00% | 164.472,00 |
| 06.06.2025 | 1,30 | 1,36 | 1,29 | 1,32 | 2,33% | 242.977,00 |
| 05.06.2025 | 1,28 | 1,32 | 1,27 | 1,29 | 0,78% | 185.892,00 |
| 04.06.2025 | 1,28 | 1,33 | 1,28 | 1,28 | -0,78% | 93.815,00 |
| 03.06.2025 | 1,32 | 1,33 | 1,28 | 1,29 | 0,00% | 130.715,00 |
| 02.06.2025 | 1,29 | 1,37 | 1,28 | 1,29 | -1,53% | 183.773,00 |
| 30.05.2025 | 1,26 | 1,33 | 1,25 | 1,31 | 5,65% | 175.034,00 |
| 29.05.2025 | 1,30 | 1,31 | 1,22 | 1,24 | -3,88% | 207.890,00 |
| 28.05.2025 | 1,32 | 1,34 | 1,28 | 1,29 | -1,53% | 115.571,00 |
| 27.05.2025 | 1,36 | 1,36 | 1,28 | 1,31 | 2,34% | 178.809,00 |
| 23.05.2025 | 1,25 | 1,30 | 1,25 | 1,28 | 0,00% | 178.565,00 |