1,000€
-46,81%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,00 | 1,06 | 0,97 | 1,00 | -46,81% | - |
| 20.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 19.12.2024 | 1,92 | 1,92 | 1,87 | 1,87 | -2,09% | - |
| 18.12.2024 | 1,99 | 1,99 | 1,91 | 1,91 | -2,05% | - |
| 17.12.2024 | 2,24 | 2,24 | 1,95 | 1,95 | -1,52% | - |
| 16.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 13.12.2024 | 1,91 | 1,99 | 1,91 | 1,99 | 7,57% | - |
| 12.12.2024 | 1,86 | 1,86 | 1,85 | 1,85 | 1,65% | - |
| 11.12.2024 | 1,81 | 1,82 | 1,81 | 1,82 | 1,11% | - |
| 10.12.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 1,69% | - |
| 09.12.2024 | 1,90 | 1,90 | 1,77 | 1,77 | -12,38% | - |
| 06.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 05.12.2024 | 2,26 | 2,26 | 1,99 | 1,99 | -12,72% | - |
| 04.12.2024 | 2,46 | 2,46 | 2,28 | 2,28 | -7,32% | - |
| 03.12.2024 | 2,70 | 2,70 | 2,46 | 2,46 | -4,65% | - |
| 02.12.2024 | 2,68 | 2,68 | 2,58 | 2,58 | -4,44% | - |
| 29.11.2024 | 2,76 | 2,76 | 2,70 | 2,70 | -0,74% | - |
| 28.11.2024 | 2,76 | 2,76 | 2,72 | 2,72 | 2,26% | - |
| 27.11.2024 | 2,60 | 2,66 | 2,60 | 2,66 | 3,10% | - |
| 26.11.2024 | 2,56 | 2,60 | 2,56 | 2,58 | -2,27% | - |
| 25.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 22.11.2024 | 2,56 | 2,62 | 2,56 | 2,62 | -4,38% | - |
| 21.11.2024 | 2,70 | 2,75 | 2,57 | 2,74 | 3,79% | - |
| 20.11.2024 | 2,58 | 2,64 | 2,58 | 2,64 | 3,13% | - |
| 19.11.2024 | 2,52 | 2,56 | 2,52 | 2,56 | -1,54% | - |
| 18.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 15.11.2024 | 2,56 | 2,64 | 2,56 | 2,64 | 1,54% | - |
| 14.11.2024 | 2,72 | 2,72 | 2,60 | 2,60 | -4,41% | - |
| 13.11.2024 | 2,76 | 2,76 | 2,72 | 2,72 | 0,00% | - |
| 12.11.2024 | 2,68 | 2,72 | 2,68 | 2,72 | -2,16% | - |
| 11.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 08.11.2024 | 2,60 | 2,76 | 2,60 | 2,76 | 5,34% | - |
| 07.11.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 6,50% | 100,00 |
| 06.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 6,96% | - |
| 05.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 04.11.2024 | 2,26 | 2,28 | 2,26 | 2,28 | 3,64% | - |
| 01.11.2024 | 2,22 | 2,22 | 2,20 | 2,20 | -1,79% | - |
| 31.10.2024 | 2,26 | 2,26 | 2,24 | 2,24 | -2,61% | - |
| 30.10.2024 | 2,28 | 2,30 | 2,28 | 2,30 | -0,86% | - |
| 29.10.2024 | 2,24 | 2,32 | 2,24 | 2,32 | 1,75% | - |
| 28.10.2024 | 2,30 | 2,30 | 2,28 | 2,28 | -2,56% | - |
| 25.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 24.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 23.10.2024 | 2,40 | 2,40 | 2,36 | 2,36 | -0,84% | - |
| 22.10.2024 | 2,40 | 2,40 | 2,38 | 2,38 | -0,83% | - |
| 21.10.2024 | 2,44 | 2,44 | 2,40 | 2,40 | -0,83% | - |
| 18.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 17.10.2024 | 2,40 | 2,42 | 2,40 | 2,42 | 1,68% | - |
| 16.10.2024 | 2,36 | 2,38 | 2,36 | 2,38 | -1,24% | - |
| 15.10.2024 | 2,44 | 2,51 | 2,40 | 2,41 | 3,88% | - |
| 14.10.2024 | 2,44 | 2,44 | 2,32 | 2,32 | -1,69% | - |
| 11.10.2024 | 2,34 | 2,36 | 2,34 | 2,36 | 1,72% | 6.000,00 |
| 10.10.2024 | 2,38 | 2,38 | 2,32 | 2,32 | -2,52% | - |
| 09.10.2024 | 2,46 | 2,46 | 2,38 | 2,38 | -4,03% | - |
| 08.10.2024 | 2,40 | 2,48 | 2,40 | 2,48 | 4,20% | - |
| 07.10.2024 | 2,60 | 2,60 | 2,38 | 2,38 | -2,46% | - |
| 04.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 03.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 02.10.2024 | 2,42 | 2,44 | 2,42 | 2,44 | 0,00% | - |
| 01.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 30.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 27.09.2024 | 2,36 | 2,38 | 2,36 | 2,38 | 1,71% | - |
| 26.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 25.09.2024 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | - |
| 24.09.2024 | 2,42 | 2,42 | 2,36 | 2,36 | -4,07% | - |
| 23.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 20.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 19.09.2024 | 2,46 | 2,55 | 2,45 | 2,52 | 4,13% | - |
| 18.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 17.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -8,11% | - |
| 16.09.2024 | 2,60 | 2,67 | 2,59 | 2,59 | 9,75% | - |
| 13.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 12.09.2024 | 2,52 | 2,52 | 2,37 | 2,44 | 9,91% | - |
| 11.09.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 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% | - |