1,165€
-5,28%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 1,17 | 1,28 | 1,15 | 1,26 | 7,26% | - |
| 05.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 04.02.2025 | 1,20 | 1,21 | 1,18 | 1,18 | -0,42% | - |
| 03.02.2025 | 1,25 | 1,25 | 1,17 | 1,19 | 0,42% | - |
| 31.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,07% | - |
| 30.01.2025 | 1,20 | 1,21 | 1,17 | 1,21 | 4,78% | - |
| 29.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 28.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 27.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 24.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 23.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 22.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | - |
| 21.01.2025 | 1,20 | 1,22 | 1,07 | 1,09 | -9,17% | - |
| 20.01.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 1,69% | - |
| 17.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,45% | - |
| 16.01.2025 | 1,25 | 1,26 | 1,20 | 1,24 | 15,42% | - |
| 15.01.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 14.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 13.01.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 10.01.2025 | 1,12 | 1,12 | 1,02 | 1,02 | -6,42% | - |
| 09.01.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 2,83% | - |
| 08.01.2025 | 1,14 | 1,14 | 1,06 | 1,06 | -6,19% | - |
| 07.01.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 2,73% | - |
| 06.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 03.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 02.01.2025 | 1,22 | 1,22 | 1,14 | 1,14 | 5,56% | - |
| 30.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 32,52% | - |
| 27.12.2024 | 0,82 | 0,82 | 0,82 | 0,82 | -0,61% | - |
| 23.12.2024 | 0,94 | 0,94 | 0,82 | 0,82 | -56,38% | - |
| 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% | - |