3,620€
1,12%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |