1,840€
-6,12%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,82 | 1,96 | 1,78 | 1,84 | -6,12% | - |
| 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% | - |
| 30.05.2025 | 1,11 | 1,15 | 1,10 | 1,13 | 0,44% | - |
| 29.05.2025 | 1,16 | 1,17 | 1,12 | 1,13 | -1,75% | - |
| 28.05.2025 | 1,17 | 1,20 | 1,14 | 1,15 | -2,97% | - |
| 27.05.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 4,42% | - |
| 26.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,35% | - |
| 23.05.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -3,46% | - |
| 22.05.2025 | 1,15 | 1,16 | 1,13 | 1,16 | -0,43% | - |
| 21.05.2025 | 1,16 | 1,17 | 1,13 | 1,16 | 1,75% | - |
| 20.05.2025 | 1,20 | 1,20 | 1,14 | 1,14 | 0,00% | - |
| 19.05.2025 | 1,17 | 1,18 | 1,12 | 1,14 | 0,00% | - |
| 16.05.2025 | 1,19 | 1,21 | 1,10 | 1,14 | -4,20% | - |
| 15.05.2025 | 1,18 | 1,19 | 1,16 | 1,19 | 0,42% | - |
| 14.05.2025 | 1,19 | 1,20 | 1,16 | 1,19 | -5,20% | - |
| 13.05.2025 | 1,27 | 1,28 | 1,21 | 1,25 | 0,81% | - |
| 12.05.2025 | 1,23 | 1,35 | 1,23 | 1,24 | 0,81% | - |
| 09.05.2025 | 1,27 | 1,29 | 1,22 | 1,23 | -5,75% | - |
| 08.05.2025 | 1,41 | 1,42 | 1,28 | 1,31 | -2,61% | - |
| 07.05.2025 | 1,22 | 1,36 | 1,21 | 1,34 | 15,52% | - |
| 06.05.2025 | 1,18 | 1,19 | 1,12 | 1,16 | -2,11% | - |
| 05.05.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -0,42% | - |
| 02.05.2025 | 1,16 | 1,19 | 1,15 | 1,19 | 7,21% | - |
| 30.04.2025 | 1,10 | 1,16 | 1,08 | 1,11 | -3,06% | - |
| 29.04.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -0,43% | - |
| 28.04.2025 | 1,18 | 1,20 | 1,15 | 1,15 | -4,56% | - |
| 25.04.2025 | 1,28 | 1,28 | 1,21 | 1,21 | -2,03% | - |
| 24.04.2025 | 1,19 | 1,23 | 1,17 | 1,23 | 5,58% | - |
| 23.04.2025 | 1,18 | 1,21 | 1,16 | 1,17 | 0,00% | - |
| 22.04.2025 | 1,16 | 1,21 | 1,15 | 1,17 | -3,72% | - |
| 17.04.2025 | 1,23 | 1,24 | 1,21 | 1,21 | 0,83% | - |
| 16.04.2025 | 1,20 | 1,21 | 1,17 | 1,20 | 3,45% | - |
| 15.04.2025 | 1,20 | 1,21 | 1,16 | 1,16 | 0,00% | - |
| 14.04.2025 | 1,20 | 1,21 | 1,15 | 1,16 | 1,31% | - |
| 11.04.2025 | 1,16 | 1,16 | 1,12 | 1,15 | -6,53% | - |
| 10.04.2025 | 1,25 | 1,25 | 1,19 | 1,23 | 8,41% | - |
| 09.04.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -7,00% | - |
| 08.04.2025 | 1,22 | 1,27 | 1,20 | 1,22 | -4,71% | - |
| 07.04.2025 | 1,15 | 1,35 | 1,08 | 1,28 | 14,86% | - |
| 04.04.2025 | 1,18 | 1,19 | 0,99 | 1,11 | -9,02% | - |
| 03.04.2025 | 1,21 | 1,23 | 1,12 | 1,22 | 0,83% | - |
| 02.04.2025 | 1,18 | 1,23 | 1,15 | 1,21 | 6,14% | - |
| 01.04.2025 | 1,15 | 1,20 | 1,12 | 1,14 | -6,56% | - |
| 31.03.2025 | 1,41 | 1,42 | 1,10 | 1,22 | -18,67% | - |
| 28.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,33% | - |
| 27.03.2025 | 1,54 | 1,64 | 1,47 | 1,50 | -1,97% | - |
| 26.03.2025 | 1,67 | 1,70 | 1,52 | 1,53 | 0,00% | - |
| 25.03.2025 | 1,54 | 1,54 | 1,48 | 1,53 | 7,02% | - |
| 24.03.2025 | 1,47 | 1,53 | 1,39 | 1,43 | 1,06% | - |
| 21.03.2025 | 1,43 | 1,43 | 1,36 | 1,41 | -2,08% | - |
| 20.03.2025 | 1,45 | 1,47 | 1,43 | 1,44 | 2,13% | - |
| 19.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 18.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,53% | - |
| 17.03.2025 | 1,56 | 1,61 | 1,38 | 1,39 | -12,34% | - |
| 14.03.2025 | 1,65 | 1,65 | 1,57 | 1,58 | 1,28% | - |
| 13.03.2025 | 1,59 | 1,63 | 1,53 | 1,56 | 5,76% | - |
| 12.03.2025 | 1,48 | 1,48 | 1,39 | 1,48 | 3,87% | - |
| 11.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 10.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 07.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | - |
| 06.03.2025 | 1,48 | 1,49 | 1,43 | 1,46 | 2,10% | - |
| 05.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 04.03.2025 | 1,44 | 1,49 | 1,41 | 1,46 | 0,69% | - |
| 03.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | - |
| 28.02.2025 | 1,44 | 1,44 | 1,34 | 1,39 | -5,12% | - |
| 27.02.2025 | 1,46 | 1,48 | 1,40 | 1,47 | 5,40% | - |
| 26.02.2025 | 1,43 | 1,43 | 1,39 | 1,39 | 2,21% | - |
| 25.02.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -3,89% | - |
| 24.02.2025 | 1,43 | 1,44 | 1,38 | 1,42 | 0,35% | - |
| 21.02.2025 | 1,41 | 1,46 | 1,38 | 1,41 | -1,05% | - |
| 20.02.2025 | 1,48 | 1,54 | 1,41 | 1,43 | -1,04% | - |
| 19.02.2025 | 1,48 | 1,52 | 1,39 | 1,44 | -4,00% | - |
| 18.02.2025 | 1,35 | 1,56 | 1,34 | 1,50 | 14,50% | - |
| 17.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 9,17% | - |
| 14.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 13.02.2025 | 1,28 | 1,28 | 1,23 | 1,25 | 2,46% | - |
| 12.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 11.02.2025 | 1,28 | 1,28 | 1,22 | 1,23 | -2,77% | - |
| 10.02.2025 | 1,29 | 1,29 | 1,24 | 1,27 | 0,80% | - |
| 07.02.2025 | 1,28 | 1,29 | 1,25 | 1,26 | 0,00% | - |