27,700$
-0,93%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,81 | 28,38 | 27,67 | 27,73 | -0,82% | 419.562,00 |
| 05.06.2025 | 28,33 | 28,35 | 27,86 | 27,96 | -2,31% | 132.012,00 |
| 04.06.2025 | 28,80 | 28,98 | 28,54 | 28,62 | -0,07% | 98.312,00 |
| 03.06.2025 | 29,02 | 29,06 | 28,63 | 28,64 | -1,92% | 126.468,00 |
| 02.06.2025 | 29,00 | 29,41 | 28,93 | 29,20 | 1,53% | 150.434,00 |
| 30.05.2025 | 29,17 | 29,17 | 28,57 | 28,76 | -1,13% | 526.522,00 |
| 29.05.2025 | 29,00 | 29,20 | 28,79 | 29,09 | -0,14% | 132.265,00 |
| 28.05.2025 | 28,93 | 29,18 | 28,90 | 29,13 | 0,55% | 178.306,00 |
| 27.05.2025 | 29,23 | 29,25 | 28,82 | 28,97 | 0,84% | 220.240,00 |
| 23.05.2025 | 28,70 | 29,00 | 28,67 | 28,73 | -0,17% | 210.690,00 |
| 22.05.2025 | 28,52 | 28,89 | 28,16 | 28,78 | -0,72% | 632.642,00 |
| 21.05.2025 | 29,23 | 29,48 | 28,82 | 28,99 | 0,31% | 533.918,00 |
| 20.05.2025 | 27,99 | 28,93 | 27,97 | 28,90 | 3,55% | 492.937,00 |
| 19.05.2025 | 27,75 | 27,93 | 27,55 | 27,91 | 0,58% | 247.829,00 |
| 16.05.2025 | 27,12 | 27,76 | 26,85 | 27,75 | 3,39% | 421.366,00 |
| 15.05.2025 | 26,24 | 26,89 | 25,98 | 26,84 | 1,28% | 554.525,00 |
| 14.05.2025 | 27,47 | 27,81 | 25,97 | 26,50 | -1,27% | 786.218,00 |
| 13.05.2025 | 25,77 | 27,13 | 24,74 | 26,84 | 7,06% | 2.135.158,00 |
| 12.05.2025 | 25,13 | 25,44 | 25,02 | 25,07 | -0,99% | 326.321,00 |
| 09.05.2025 | 25,45 | 25,72 | 25,29 | 25,32 | -0,71% | 259.413,00 |
| 08.05.2025 | 25,75 | 25,75 | 25,20 | 25,50 | -1,16% | 602.519,00 |
| 07.05.2025 | 26,20 | 26,35 | 25,75 | 25,80 | -1,79% | 520.619,00 |
| 06.05.2025 | 27,05 | 27,11 | 26,26 | 26,27 | -3,24% | 285.068,00 |
| 05.05.2025 | 27,46 | 27,49 | 27,08 | 27,15 | -0,69% | 287.365,00 |
| 02.05.2025 | 27,51 | 27,64 | 27,24 | 27,34 | 2,09% | 329.329,00 |
| 01.05.2025 | 26,93 | 27,04 | 26,54 | 26,78 | -0,67% | 125.733,00 |
| 30.04.2025 | 26,77 | 27,19 | 26,65 | 26,96 | 0,15% | 485.135,00 |
| 29.04.2025 | 26,81 | 26,97 | 26,58 | 26,92 | 0,19% | 282.301,00 |
| 28.04.2025 | 27,27 | 27,50 | 26,81 | 26,87 | 0,04% | 603.138,00 |
| 25.04.2025 | 26,62 | 26,98 | 26,50 | 26,86 | 1,40% | 384.335,00 |
| 24.04.2025 | 25,56 | 26,67 | 25,38 | 26,49 | 4,00% | 647.908,00 |
| 23.04.2025 | 25,44 | 25,76 | 25,32 | 25,47 | 1,56% | 455.498,00 |
| 22.04.2025 | 24,89 | 25,25 | 24,59 | 25,08 | 1,79% | 433.912,00 |
| 21.04.2025 | 24,52 | 24,79 | 24,31 | 24,64 | -0,08% | 148.777,00 |
| 17.04.2025 | 24,51 | 24,91 | 24,51 | 24,66 | 0,65% | 252.010,00 |
| 16.04.2025 | 23,90 | 24,75 | 23,90 | 24,50 | 2,60% | 265.215,00 |
| 15.04.2025 | 23,83 | 24,00 | 23,36 | 23,88 | -1,32% | 488.423,00 |
| 14.04.2025 | 24,50 | 24,57 | 23,96 | 24,20 | 0,79% | 1.837.631,00 |
| 11.04.2025 | 24,16 | 24,30 | 23,77 | 24,01 | 0,92% | 706.826,00 |
| 10.04.2025 | 24,23 | 24,23 | 23,29 | 23,79 | -2,26% | 221.223,00 |
| 09.04.2025 | 23,42 | 24,69 | 23,26 | 24,34 | 3,40% | 390.775,00 |
| 08.04.2025 | 24,73 | 24,74 | 23,23 | 23,54 | 2,17% | 351.430,00 |
| 07.04.2025 | 22,67 | 23,81 | 22,59 | 23,04 | -2,99% | 536.285,00 |
| 04.04.2025 | 23,95 | 24,06 | 23,38 | 23,75 | -1,49% | 278.950,00 |
| 03.04.2025 | 24,71 | 24,71 | 24,00 | 24,11 | -1,59% | 239.850,00 |
| 02.04.2025 | 24,47 | 25,08 | 24,39 | 24,50 | -1,09% | 273.150,00 |
| 01.04.2025 | 25,25 | 25,25 | 24,65 | 24,77 | -1,39% | 183.571,00 |
| 31.03.2025 | 24,80 | 25,28 | 24,48 | 25,12 | -1,34% | 194.651,00 |
| 28.03.2025 | 25,56 | 25,56 | 25,26 | 25,46 | -0,16% | 81.476,00 |
| 27.03.2025 | 25,28 | 25,72 | 25,28 | 25,50 | 1,47% | 133.956,00 |
| 26.03.2025 | 25,59 | 25,65 | 25,07 | 25,13 | -1,57% | 156.478,00 |
| 25.03.2025 | 26,35 | 26,39 | 25,48 | 25,53 | -1,62% | 147.967,00 |
| 24.03.2025 | 25,88 | 26,08 | 25,86 | 25,95 | 0,50% | 87.398,00 |
| 21.03.2025 | 25,56 | 26,10 | 25,56 | 25,82 | 0,39% | 183.920,00 |
| 20.03.2025 | 25,88 | 26,12 | 25,64 | 25,72 | -1,46% | 125.227,00 |
| 19.03.2025 | 25,84 | 26,33 | 25,84 | 26,10 | 1,01% | 143.744,00 |
| 18.03.2025 | 26,06 | 26,15 | 25,73 | 25,84 | -0,69% | 156.626,00 |
| 17.03.2025 | 26,12 | 26,26 | 25,95 | 26,02 | 0,04% | 155.504,00 |
| 14.03.2025 | 26,11 | 26,29 | 25,97 | 26,01 | 0,08% | 90.024,00 |
| 13.03.2025 | 26,25 | 26,52 | 25,76 | 25,99 | -2,11% | 146.252,00 |
| 12.03.2025 | 26,79 | 27,01 | 26,47 | 26,55 | 3,49% | 160.796,00 |
| 11.03.2025 | 26,06 | 26,12 | 25,44 | 25,66 | -0,62% | 211.792,00 |
| 10.03.2025 | 26,11 | 26,37 | 25,63 | 25,82 | -2,88% | 173.112,00 |
| 07.03.2025 | 26,54 | 26,85 | 26,51 | 26,58 | 0,11% | 187.592,00 |
| 06.03.2025 | 26,06 | 26,78 | 26,06 | 26,55 | 1,88% | 162.547,00 |
| 05.03.2025 | 25,92 | 26,28 | 25,79 | 26,06 | 1,24% | 202.722,00 |
| 04.03.2025 | 25,77 | 25,95 | 25,51 | 25,74 | -0,96% | 283.634,00 |
| 03.03.2025 | 26,73 | 27,05 | 25,80 | 25,99 | -0,35% | 205.103,00 |
| 28.02.2025 | 26,11 | 26,27 | 25,91 | 26,08 | -0,95% | 285.502,00 |
| 27.02.2025 | 26,37 | 26,64 | 26,29 | 26,33 | -0,27% | 153.116,00 |
| 26.02.2025 | 26,49 | 26,67 | 26,30 | 26,40 | -0,38% | 191.541,00 |
| 25.02.2025 | 26,56 | 26,63 | 26,40 | 26,50 | -0,30% | 132.077,00 |
| 24.02.2025 | 26,74 | 26,92 | 26,46 | 26,58 | -0,60% | 248.156,00 |
| 21.02.2025 | 26,87 | 27,12 | 26,66 | 26,74 | 0,04% | 286.483,00 |
| 20.02.2025 | 26,64 | 26,81 | 26,49 | 26,73 | 0,15% | 207.992,00 |
| 19.02.2025 | 26,53 | 27,01 | 26,52 | 26,69 | 0,57% | 252.794,00 |
| 18.02.2025 | 26,79 | 27,48 | 26,29 | 26,54 | 4,32% | 747.411,00 |
| 14.02.2025 | 25,15 | 25,58 | 25,03 | 25,44 | -0,20% | 293.203,00 |
| 13.02.2025 | 23,94 | 25,50 | 23,94 | 25,49 | 2,08% | 543.590,00 |
| 12.02.2025 | 23,16 | 25,02 | 23,05 | 24,97 | 7,21% | 616.396,00 |
| 11.02.2025 | 23,05 | 23,47 | 22,99 | 23,29 | 1,30% | 179.501,00 |
| 10.02.2025 | 22,67 | 23,08 | 22,36 | 22,99 | 0,92% | 239.880,00 |
| 07.02.2025 | 22,76 | 22,88 | 22,68 | 22,78 | -0,48% | 351.250,00 |
| 06.02.2025 | 22,94 | 23,15 | 22,80 | 22,89 | 0,79% | 309.399,00 |
| 05.02.2025 | 22,77 | 22,79 | 22,61 | 22,71 | 0,09% | 294.488,00 |
| 04.02.2025 | 22,86 | 22,90 | 22,67 | 22,69 | -0,57% | 613.716,00 |
| 03.02.2025 | 22,58 | 23,08 | 22,58 | 22,82 | -0,78% | 459.208,00 |
| 31.01.2025 | 23,00 | 23,15 | 22,91 | 23,00 | -0,04% | 206.445,00 |
| 30.01.2025 | 23,17 | 23,21 | 22,90 | 23,01 | -0,69% | 237.584,00 |
| 29.01.2025 | 23,43 | 23,43 | 23,03 | 23,17 | -1,36% | 485.565,00 |
| 28.01.2025 | 23,55 | 23,90 | 23,43 | 23,49 | -0,51% | 315.032,00 |
| 27.01.2025 | 23,74 | 24,04 | 23,47 | 23,61 | -0,38% | 140.505,00 |
| 24.01.2025 | 23,64 | 24,02 | 23,52 | 23,70 | -0,17% | 292.691,00 |
| 23.01.2025 | 23,56 | 23,77 | 23,45 | 23,74 | -0,79% | 248.159,00 |
| 22.01.2025 | 23,87 | 24,08 | 23,73 | 23,93 | 0,42% | 111.237,00 |
| 21.01.2025 | 23,58 | 24,00 | 23,49 | 23,83 | 0,29% | 296.604,00 |
| 17.01.2025 | 23,97 | 24,04 | 23,70 | 23,76 | -0,59% | 216.599,00 |
| 16.01.2025 | 23,71 | 23,96 | 23,53 | 23,90 | 0,55% | 335.122,00 |
| 15.01.2025 | 23,90 | 24,02 | 23,57 | 23,77 | -0,88% | 243.935,00 |
| 14.01.2025 | 24,57 | 24,59 | 23,82 | 23,98 | -1,07% | 446.460,00 |