4,480€
8,74%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 4,24 | 4,24 | 4,12 | 4,12 | 0,00% | - |
| 16.10.2025 | 4,40 | 4,40 | 4,12 | 4,12 | -4,63% | - |
| 15.10.2025 | 4,22 | 4,32 | 4,22 | 4,32 | 4,85% | - |
| 14.10.2025 | 4,32 | 4,32 | 4,12 | 4,12 | -2,37% | - |
| 13.10.2025 | 4,04 | 4,22 | 4,04 | 4,22 | 8,21% | - |
| 10.10.2025 | 4,06 | 4,06 | 3,90 | 3,90 | -1,02% | - |
| 09.10.2025 | 4,02 | 4,02 | 3,94 | 3,94 | 1,03% | - |
| 08.10.2025 | 4,06 | 4,06 | 3,90 | 3,90 | 0,52% | - |
| 07.10.2025 | 3,74 | 3,88 | 3,74 | 3,88 | 6,59% | - |
| 06.10.2025 | 3,66 | 3,66 | 3,64 | 3,64 | 3,41% | - |
| 03.10.2025 | 3,58 | 3,58 | 3,52 | 3,52 | 1,73% | - |
| 02.10.2025 | 3,52 | 3,52 | 3,46 | 3,46 | 1,76% | - |
| 01.10.2025 | 3,54 | 3,54 | 3,40 | 3,40 | -2,30% | - |
| 30.09.2025 | 3,56 | 3,56 | 3,48 | 3,48 | 0,58% | - |
| 29.09.2025 | 3,84 | 3,84 | 3,46 | 3,46 | -9,90% | - |
| 26.09.2025 | 3,90 | 3,90 | 3,84 | 3,84 | 1,59% | - |
| 25.09.2025 | 4,00 | 4,00 | 3,78 | 3,78 | -6,44% | - |
| 24.09.2025 | 4,04 | 4,04 | 4,04 | 4,04 | 2,02% | - |
| 23.09.2025 | 4,12 | 4,12 | 3,96 | 3,96 | -1,49% | - |
| 22.09.2025 | 4,04 | 4,04 | 4,02 | 4,02 | 1,01% | - |
| 19.09.2025 | 3,90 | 3,98 | 3,90 | 3,98 | 5,29% | - |
| 18.09.2025 | 3,86 | 3,86 | 3,78 | 3,78 | 2,72% | - |
| 17.09.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 3,37% | - |
| 16.09.2025 | 3,78 | 3,78 | 3,56 | 3,56 | -5,82% | - |
| 15.09.2025 | 4,52 | 4,52 | 3,78 | 3,78 | -34,83% | - |
| 12.09.2025 | 5,80 | 5,80 | 5,80 | 5,80 | 16,00% | 480,00 |
| 11.09.2025 | 4,22 | 5,00 | 4,22 | 5,00 | 19,62% | - |
| 10.09.2025 | 4,18 | 4,18 | 4,18 | 4,18 | -2,34% | - |
| 09.09.2025 | 3,92 | 4,28 | 3,92 | 4,28 | 9,18% | - |
| 08.09.2025 | 3,88 | 3,92 | 3,88 | 3,92 | -1,01% | - |
| 05.09.2025 | 3,96 | 3,96 | 3,96 | 3,96 | 0,51% | - |
| 04.09.2025 | 3,80 | 3,94 | 3,80 | 3,94 | 4,23% | - |
| 03.09.2025 | 3,74 | 3,78 | 3,74 | 3,78 | 1,07% | - |
| 02.09.2025 | 3,62 | 3,74 | 3,62 | 3,74 | 4,47% | - |
| 01.09.2025 | 3,60 | 3,60 | 3,58 | 3,58 | -0,56% | - |
| 29.08.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 0,56% | - |
| 28.08.2025 | 3,38 | 3,58 | 3,38 | 3,58 | 6,55% | - |
| 27.08.2025 | 3,54 | 3,54 | 3,36 | 3,36 | -4,00% | - |
| 26.08.2025 | 3,40 | 3,50 | 3,40 | 3,50 | 2,34% | - |
| 25.08.2025 | 3,46 | 3,46 | 3,42 | 3,42 | 0,59% | - |
| 22.08.2025 | 3,30 | 3,40 | 3,30 | 3,40 | -0,87% | - |
| 21.08.2025 | 3,43 | 3,44 | 3,35 | 3,43 | 4,57% | - |
| 20.08.2025 | 3,18 | 3,28 | 3,18 | 3,28 | 2,50% | - |
| 19.08.2025 | 3,30 | 3,30 | 3,20 | 3,20 | -4,19% | 159,00 |
| 18.08.2025 | 3,02 | 3,34 | 3,02 | 3,34 | 10,60% | - |
| 15.08.2025 | 3,20 | 3,20 | 3,02 | 3,02 | -3,82% | - |
| 14.08.2025 | 3,10 | 3,14 | 3,10 | 3,14 | 1,95% | - |
| 13.08.2025 | 3,18 | 3,18 | 3,08 | 3,08 | -3,75% | - |
| 12.08.2025 | 3,30 | 3,30 | 3,20 | 3,20 | -2,44% | - |
| 11.08.2025 | 3,52 | 3,52 | 3,28 | 3,28 | -6,82% | - |
| 08.08.2025 | 3,26 | 3,52 | 3,26 | 3,52 | 9,32% | - |
| 07.08.2025 | 3,20 | 3,22 | 3,20 | 3,22 | 1,26% | - |
| 06.08.2025 | 3,16 | 3,18 | 3,16 | 3,18 | 1,27% | - |
| 05.08.2025 | 3,18 | 3,18 | 3,14 | 3,14 | 2,61% | - |
| 04.08.2025 | 3,12 | 3,12 | 3,06 | 3,06 | -2,55% | - |
| 01.08.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 31.07.2025 | 3,12 | 3,16 | 3,12 | 3,16 | 1,94% | - |
| 30.07.2025 | 2,82 | 3,10 | 2,82 | 3,10 | 9,93% | - |
| 29.07.2025 | 2,62 | 2,82 | 2,62 | 2,82 | 10,16% | - |
| 28.07.2025 | 2,46 | 2,70 | 2,46 | 2,56 | 4,07% | 735,00 |
| 25.07.2025 | 2,48 | 2,48 | 2,42 | 2,46 | -3,15% | - |
| 24.07.2025 | 2,36 | 2,54 | 2,36 | 2,54 | 7,63% | - |
| 23.07.2025 | 2,42 | 2,44 | 2,36 | 2,36 | -2,48% | - |
| 22.07.2025 | 2,32 | 2,42 | 2,32 | 2,42 | 3,42% | - |
| 21.07.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -4,88% | - |
| 18.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 17.07.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 0,84% | - |
| 16.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 15.07.2025 | 2,42 | 2,42 | 2,38 | 2,38 | 1,71% | - |
| 14.07.2025 | 2,12 | 2,34 | 2,12 | 2,34 | 13,59% | - |
| 11.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 10.07.2025 | 1,88 | 2,04 | 1,88 | 2,04 | 16,57% | - |
| 09.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 08.07.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -0,56% | - |
| 07.07.2025 | 1,80 | 1,80 | 1,77 | 1,77 | 0,57% | - |
| 04.07.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -2,76% | - |
| 03.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 02.07.2025 | 1,86 | 1,86 | 1,82 | 1,82 | 3,41% | - |
| 01.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -10,20% | - |
| 30.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -5,77% | - |
| 27.06.2025 | 2,04 | 2,13 | 2,01 | 2,08 | -5,02% | - |
| 26.06.2025 | 2,18 | 2,21 | 2,18 | 2,19 | 0,00% | - |
| 25.06.2025 | 2,12 | 2,20 | 1,98 | 2,19 | 6,83% | - |
| 24.06.2025 | 2,17 | 2,27 | 1,91 | 2,05 | -5,09% | - |
| 23.06.2025 | 2,12 | 2,41 | 2,03 | 2,16 | 1,41% | - |
| 20.06.2025 | 2,89 | 3,61 | 1,63 | 2,13 | -26,30% | - |
| 19.06.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 11,15% | - |
| 18.06.2025 | 2,13 | 2,62 | 2,01 | 2,60 | 44,44% | - |
| 17.06.2025 | 1,31 | 1,92 | 1,31 | 1,80 | 30,43% | - |
| 16.06.2025 | 1,19 | 1,45 | 1,19 | 1,38 | 18,97% | - |
| 13.06.2025 | 1,17 | 1,23 | 1,16 | 1,16 | 0,00% | - |
| 12.06.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -1,28% | - |
| 11.06.2025 | 1,19 | 1,20 | 1,17 | 1,18 | -1,67% | - |
| 10.06.2025 | 1,17 | 1,20 | 1,14 | 1,20 | 5,75% | - |
| 09.06.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -1,74% | - |
| 06.06.2025 | 1,14 | 1,20 | 1,14 | 1,15 | 2,68% | - |
| 05.06.2025 | 1,14 | 1,17 | 1,12 | 1,12 | -1,32% | - |
| 04.06.2025 | 1,15 | 1,15 | 1,13 | 1,14 | 0,44% | - |
| 03.06.2025 | 1,14 | 1,17 | 1,13 | 1,13 | -2,16% | - |
| 02.06.2025 | 1,16 | 1,18 | 1,12 | 1,16 | 2,21% | - |