2,580€
15,18%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2024 | 2,32 | 2,47 | 2,27 | 2,36 | 5,36% | - |
| 10.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 09.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 06.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -4,07% | - |
| 05.09.2024 | 2,24 | 2,28 | 2,20 | 2,21 | 0,45% | - |
| 04.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -6,78% | - |
| 03.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 02.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 30.08.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 29.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 10,62% | - |
| 28.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 7,62% | - |
| 27.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 5,00% | - |
| 26.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 23.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 22.08.2024 | 2,11 | 2,15 | 2,08 | 2,10 | 5,00% | - |
| 21.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 20.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 19.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,25% | - |
| 16.08.2024 | 2,01 | 2,04 | 1,94 | 2,03 | 4,38% | - |
| 15.08.2024 | 1,92 | 2,01 | 1,92 | 1,94 | -1,52% | - |
| 14.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 4,79% | - |
| 13.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 3,30% | - |
| 12.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -5,70% | - |
| 09.08.2024 | 1,99 | 2,01 | 1,89 | 1,93 | 3,21% | - |
| 08.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 07.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 06.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,57% | - |
| 05.08.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | - |
| 02.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -9,91% | - |
| 01.08.2024 | 2,34 | 2,36 | 2,22 | 2,22 | 0,91% | - |
| 31.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 30.07.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 29.07.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,98% | - |
| 26.07.2024 | 2,38 | 2,42 | 2,34 | 2,35 | -2,89% | - |
| 25.07.2024 | 2,41 | 2,43 | 2,28 | 2,42 | 5,22% | - |
| 24.07.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 4,55% | - |
| 23.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 22.07.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 19.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -7,44% | - |
| 18.07.2024 | 2,38 | 2,66 | 2,38 | 2,42 | 9,01% | - |
| 17.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 6,73% | - |
| 16.07.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 4,52% | - |
| 15.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -6,13% | - |
| 12.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -7,02% | - |
| 11.07.2024 | 2,20 | 2,29 | 2,10 | 2,28 | 7,55% | - |
| 10.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 7,61% | - |
| 09.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 08.07.2024 | 1,92 | 1,98 | 1,90 | 1,97 | 1,55% | - |
| 05.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -3,72% | - |
| 04.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,25% | - |
| 03.07.2024 | 2,14 | 2,17 | 2,01 | 2,01 | -5,19% | - |
| 02.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -2,30% | - |
| 01.07.2024 | 2,12 | 2,20 | 2,08 | 2,17 | 8,50% | - |
| 28.06.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,44% | - |
| 27.06.2024 | 2,10 | 2,15 | 2,03 | 2,05 | 4,86% | - |
| 26.06.2024 | 2,12 | 2,16 | 1,91 | 1,96 | 0,77% | - |
| 25.06.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -7,62% | - |
| 24.06.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -8,70% | - |
| 21.06.2024 | 2,29 | 2,31 | 2,23 | 2,30 | 9,52% | - |
| 20.06.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | - |
| 19.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | - |
| 18.06.2024 | 2,36 | 2,70 | 2,34 | 2,34 | -1,68% | - |
| 17.06.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -6,30% | - |
| 14.06.2024 | 2,51 | 2,55 | 2,50 | 2,54 | 3,25% | - |
| 13.06.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 12.06.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 11.06.2024 | 2,55 | 2,57 | 2,42 | 2,42 | -0,41% | - |
| 10.06.2024 | 2,46 | 2,59 | 2,43 | 2,43 | -2,80% | - |
| 07.06.2024 | 2,46 | 2,50 | 2,38 | 2,50 | 3,31% | - |
| 06.06.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 05.06.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 04.06.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 03.06.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 31.05.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 30.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 29.05.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -6,67% | - |
| 28.05.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 27.05.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,81% | - |
| 24.05.2024 | 2,84 | 2,84 | 2,67 | 2,77 | -3,15% | - |
| 23.05.2024 | 2,89 | 2,90 | 2,80 | 2,86 | -0,35% | - |
| 22.05.2024 | 3,00 | 3,01 | 2,86 | 2,87 | -0,69% | - |
| 21.05.2024 | 2,94 | 2,97 | 2,89 | 2,89 | -3,02% | - |
| 20.05.2024 | 3,00 | 3,01 | 2,88 | 2,98 | 1,71% | - |
| 17.05.2024 | 2,94 | 2,94 | 2,87 | 2,93 | 1,74% | - |
| 16.05.2024 | 2,83 | 2,88 | 2,77 | 2,88 | 7,06% | - |
| 15.05.2024 | 2,65 | 2,75 | 2,61 | 2,69 | -1,10% | - |
| 14.05.2024 | 2,88 | 2,89 | 2,72 | 2,72 | 0,74% | - |
| 13.05.2024 | 2,83 | 2,87 | 2,60 | 2,70 | -6,90% | - |
| 10.05.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -4,29% | - |
| 09.05.2024 | 3,03 | 3,11 | 3,01 | 3,03 | -0,33% | - |
| 08.05.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -3,18% | - |
| 07.05.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 3,97% | - |
| 06.05.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 03.05.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -2,88% | - |
| 02.05.2024 | 3,29 | 3,35 | 3,08 | 3,13 | -4,57% | - |
| 30.04.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 4,46% | - |
| 29.04.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 26.04.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 7,43% | - |
| 25.04.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -7,21% | - |
| 24.04.2024 | 3,19 | 3,22 | 3,12 | 3,19 | 15,58% | - |