1,360$
1,49%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 1,29 | 1,32 | 1,26 | 1,28 | 0,00% | 105.861,00 |
| 21.05.2025 | 1,29 | 1,33 | 1,24 | 1,28 | -0,78% | 164.013,00 |
| 20.05.2025 | 1,30 | 1,34 | 1,25 | 1,29 | -3,01% | 141.287,00 |
| 19.05.2025 | 1,29 | 1,35 | 1,25 | 1,33 | 3,91% | 180.005,00 |
| 16.05.2025 | 1,30 | 1,34 | 1,21 | 1,28 | -3,03% | 295.829,00 |
| 15.05.2025 | 1,30 | 1,40 | 1,28 | 1,32 | 1,54% | 105.691,00 |
| 14.05.2025 | 1,32 | 1,37 | 1,29 | 1,30 | -1,52% | 104.790,00 |
| 13.05.2025 | 1,42 | 1,42 | 1,31 | 1,32 | -5,04% | 113.555,00 |
| 12.05.2025 | 1,47 | 1,55 | 1,35 | 1,39 | 0,72% | 209.114,00 |
| 09.05.2025 | 1,39 | 1,47 | 1,34 | 1,38 | -1,43% | 142.922,00 |
| 08.05.2025 | 1,59 | 1,63 | 1,40 | 1,40 | -10,83% | 131.201,00 |
| 07.05.2025 | 1,39 | 1,58 | 1,38 | 1,57 | 15,44% | 239.097,00 |
| 06.05.2025 | 1,30 | 1,39 | 1,27 | 1,36 | 3,82% | 401.930,00 |
| 05.05.2025 | 1,36 | 1,39 | 1,26 | 1,31 | -5,76% | 199.926,00 |
| 02.05.2025 | 1,32 | 1,40 | 1,30 | 1,39 | 6,92% | 104.742,00 |
| 01.05.2025 | 1,40 | 1,40 | 1,28 | 1,30 | -5,11% | 77.324,00 |
| 30.04.2025 | 1,24 | 1,42 | 1,23 | 1,37 | 9,60% | 156.075,00 |
| 29.04.2025 | 1,30 | 1,34 | 1,23 | 1,25 | -5,30% | 103.467,00 |
| 28.04.2025 | 1,34 | 1,35 | 1,28 | 1,32 | 0,00% | 59.263,00 |
| 25.04.2025 | 1,40 | 1,41 | 1,28 | 1,32 | -7,04% | 157.029,00 |
| 24.04.2025 | 1,35 | 1,42 | 1,33 | 1,42 | 5,97% | 133.990,00 |
| 23.04.2025 | 1,34 | 1,38 | 1,32 | 1,34 | 0,75% | 66.037,00 |
| 22.04.2025 | 1,35 | 1,37 | 1,30 | 1,33 | 1,53% | 56.142,00 |
| 21.04.2025 | 1,37 | 1,37 | 1,27 | 1,31 | -5,07% | 130.533,00 |
| 17.04.2025 | 1,37 | 1,45 | 1,33 | 1,38 | 0,73% | 181.421,00 |
| 16.04.2025 | 1,36 | 1,39 | 1,33 | 1,37 | 2,24% | 82.013,00 |
| 15.04.2025 | 1,32 | 1,37 | 1,31 | 1,34 | 0,00% | 106.893,00 |
| 14.04.2025 | 1,40 | 1,40 | 1,29 | 1,34 | -0,74% | 828.102,00 |
| 11.04.2025 | 1,26 | 1,42 | 1,25 | 1,35 | 3,85% | 192.254,00 |
| 10.04.2025 | 1,32 | 1,41 | 1,28 | 1,30 | -4,41% | 147.537,00 |
| 09.04.2025 | 1,27 | 1,41 | 1,23 | 1,36 | 6,25% | 155.250,00 |
| 08.04.2025 | 1,34 | 1,38 | 1,26 | 1,28 | -3,40% | 179.809,00 |
| 07.04.2025 | 1,28 | 1,48 | 1,26 | 1,33 | 0,38% | 296.924,00 |
| 04.04.2025 | 1,16 | 1,32 | 1,12 | 1,32 | 2,72% | 257.161,00 |
| 03.04.2025 | 1,28 | 1,38 | 1,24 | 1,29 | -2,65% | 321.265,00 |
| 02.04.2025 | 1,23 | 1,35 | 1,23 | 1,32 | 4,76% | 164.150,00 |
| 01.04.2025 | 1,22 | 1,30 | 1,21 | 1,26 | 3,28% | 225.498,00 |
| 31.03.2025 | 1,41 | 1,41 | 1,19 | 1,22 | -19,74% | 435.395,00 |
| 28.03.2025 | 1,69 | 1,72 | 1,51 | 1,52 | -9,52% | 214.094,00 |
| 27.03.2025 | 1,68 | 1,71 | 1,58 | 1,68 | 2,44% | 126.191,00 |
| 26.03.2025 | 1,77 | 1,82 | 1,63 | 1,64 | -7,34% | 190.932,00 |
| 25.03.2025 | 1,63 | 1,80 | 1,62 | 1,77 | 7,27% | 228.425,00 |
| 24.03.2025 | 1,66 | 1,66 | 1,49 | 1,65 | 3,77% | 388.401,00 |
| 21.03.2025 | 1,53 | 1,59 | 1,46 | 1,59 | 3,92% | 1.247.949,00 |
| 20.03.2025 | 1,57 | 1,60 | 1,53 | 1,53 | -2,55% | 141.545,00 |
| 19.03.2025 | 1,60 | 1,64 | 1,49 | 1,57 | -0,63% | 219.488,00 |
| 18.03.2025 | 1,58 | 1,64 | 1,55 | 1,58 | -1,25% | 233.017,00 |
| 17.03.2025 | 1,67 | 1,70 | 1,50 | 1,60 | -4,76% | 383.916,00 |
| 14.03.2025 | 1,75 | 1,79 | 1,64 | 1,68 | -4,55% | 198.089,00 |
| 13.03.2025 | 1,72 | 1,80 | 1,66 | 1,76 | 2,92% | 208.704,00 |
| 12.03.2025 | 1,59 | 1,71 | 1,55 | 1,71 | 6,87% | 156.943,00 |
| 11.03.2025 | 1,60 | 1,64 | 1,55 | 1,60 | 0,63% | 202.425,00 |
| 10.03.2025 | 1,58 | 1,64 | 1,58 | 1,59 | -1,85% | 197.741,00 |
| 07.03.2025 | 1,62 | 1,63 | 1,57 | 1,62 | 1,57% | 77.422,00 |
| 06.03.2025 | 1,55 | 1,63 | 1,55 | 1,60 | 1,59% | 97.142,00 |
| 05.03.2025 | 1,61 | 1,65 | 1,53 | 1,57 | -0,63% | 234.162,00 |
| 04.03.2025 | 1,47 | 1,68 | 1,47 | 1,58 | 6,40% | 240.429,00 |
| 03.03.2025 | 1,59 | 1,59 | 1,47 | 1,49 | -5,41% | 242.259,00 |
| 28.02.2025 | 1,47 | 1,57 | 1,41 | 1,57 | 5,72% | 196.374,00 |
| 27.02.2025 | 1,50 | 1,55 | 1,48 | 1,49 | -2,30% | 183.342,00 |
| 26.02.2025 | 1,49 | 1,58 | 1,45 | 1,52 | 3,40% | 313.615,00 |
| 25.02.2025 | 1,46 | 1,49 | 1,43 | 1,47 | 0,68% | 158.506,00 |
| 24.02.2025 | 1,49 | 1,53 | 1,45 | 1,46 | -2,01% | 204.470,00 |
| 21.02.2025 | 1,51 | 1,53 | 1,45 | 1,49 | 1,36% | 267.223,00 |
| 20.02.2025 | 1,51 | 1,52 | 1,44 | 1,47 | -3,29% | 145.934,00 |
| 19.02.2025 | 1,55 | 1,60 | 1,45 | 1,52 | -0,65% | 271.141,00 |
| 18.02.2025 | 1,51 | 1,63 | 1,45 | 1,53 | 8,51% | 716.626,00 |
| 14.02.2025 | 1,30 | 1,54 | 1,30 | 1,41 | 8,46% | 518.402,00 |
| 13.02.2025 | 1,30 | 1,32 | 1,30 | 1,30 | -0,76% | 150.930,00 |
| 12.02.2025 | 1,30 | 1,33 | 1,25 | 1,31 | 0,00% | 131.574,00 |
| 11.02.2025 | 1,30 | 1,31 | 1,27 | 1,31 | 0,77% | 109.224,00 |
| 10.02.2025 | 1,30 | 1,33 | 1,23 | 1,30 | -0,76% | 433.921,00 |
| 07.02.2025 | 1,32 | 1,34 | 1,27 | 1,31 | -0,76% | 279.185,00 |
| 06.02.2025 | 1,30 | 1,33 | 1,24 | 1,32 | 1,54% | 487.236,00 |
| 05.02.2025 | 1,25 | 1,30 | 1,22 | 1,30 | 4,00% | 215.616,00 |
| 04.02.2025 | 1,26 | 1,26 | 1,22 | 1,25 | 1,63% | 159.170,00 |
| 03.02.2025 | 1,23 | 1,24 | 1,19 | 1,23 | -1,60% | 260.270,00 |
| 31.01.2025 | 1,26 | 1,28 | 1,23 | 1,25 | 0,00% | 239.117,00 |
| 30.01.2025 | 1,22 | 1,27 | 1,22 | 1,25 | 1,63% | 229.505,00 |
| 29.01.2025 | 1,24 | 1,25 | 1,20 | 1,23 | 0,00% | 144.760,00 |
| 28.01.2025 | 1,22 | 1,26 | 1,19 | 1,23 | 0,82% | 144.235,00 |
| 27.01.2025 | 1,22 | 1,24 | 1,20 | 1,22 | 0,00% | 240.356,00 |
| 24.01.2025 | 1,23 | 1,28 | 1,20 | 1,22 | -0,81% | 142.775,00 |
| 23.01.2025 | 1,21 | 1,27 | 1,19 | 1,23 | 1,65% | 264.539,00 |
| 22.01.2025 | 1,21 | 1,23 | 1,18 | 1,21 | -1,63% | 185.556,00 |