23,740$
-0,67%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 24,94 | 24,95 | 24,10 | 24,24 | -5,50% | 410.435,00 |
| 10.01.2025 | 27,00 | 27,00 | 25,52 | 25,65 | -8,95% | 619.530,00 |
| 08.01.2025 | 29,49 | 29,70 | 27,79 | 28,17 | -2,15% | 645.081,00 |
| 07.01.2025 | 28,64 | 28,95 | 28,64 | 28,79 | 1,41% | 117.727,00 |
| 06.01.2025 | 28,39 | 28,69 | 28,33 | 28,39 | -0,11% | 104.202,00 |
| 03.01.2025 | 28,17 | 28,53 | 28,09 | 28,42 | 1,88% | 95.472,00 |
| 02.01.2025 | 28,00 | 28,33 | 27,84 | 27,90 | 1,44% | 147.595,00 |
| 31.12.2024 | 27,29 | 27,67 | 27,26 | 27,50 | 0,73% | 100.169,00 |
| 30.12.2024 | 27,24 | 27,40 | 26,99 | 27,30 | 0,00% | 185.199,00 |
| 27.12.2024 | 27,27 | 27,57 | 27,16 | 27,30 | -0,29% | 167.422,00 |
| 26.12.2024 | 27,21 | 27,47 | 27,12 | 27,38 | 0,62% | 66.817,00 |
| 24.12.2024 | 27,07 | 27,37 | 26,91 | 27,21 | 0,44% | 88.804,00 |
| 23.12.2024 | 26,59 | 27,12 | 26,56 | 27,09 | 1,23% | 201.353,00 |
| 20.12.2024 | 26,27 | 27,00 | 26,14 | 26,76 | 1,48% | 233.098,00 |
| 19.12.2024 | 26,47 | 26,68 | 26,13 | 26,37 | -1,16% | 347.510,00 |
| 18.12.2024 | 26,89 | 27,13 | 26,60 | 26,68 | -1,62% | 281.793,00 |
| 17.12.2024 | 26,64 | 27,27 | 26,64 | 27,12 | 0,78% | 156.734,00 |
| 16.12.2024 | 26,50 | 27,13 | 26,50 | 26,91 | 0,34% | 235.188,00 |
| 13.12.2024 | 26,74 | 26,83 | 26,43 | 26,82 | -0,59% | 109.432,00 |
| 12.12.2024 | 27,26 | 27,34 | 26,81 | 26,98 | -1,17% | 168.343,00 |
| 11.12.2024 | 26,80 | 27,31 | 26,61 | 27,30 | 0,33% | 336.421,00 |
| 10.12.2024 | 26,73 | 27,21 | 26,31 | 27,21 | 1,61% | 233.791,00 |
| 09.12.2024 | 27,70 | 27,77 | 26,70 | 26,78 | -0,78% | 166.418,00 |
| 06.12.2024 | 27,06 | 27,34 | 26,96 | 26,99 | 0,15% | 129.858,00 |
| 05.12.2024 | 27,17 | 27,36 | 26,91 | 26,95 | -0,44% | 76.579,00 |
| 04.12.2024 | 27,25 | 27,30 | 26,95 | 27,07 | -1,53% | 69.982,00 |
| 03.12.2024 | 27,94 | 27,94 | 27,44 | 27,49 | -1,79% | 59.310,00 |
| 02.12.2024 | 27,76 | 28,03 | 27,57 | 27,99 | 1,27% | 110.510,00 |
| 29.11.2024 | 27,87 | 27,93 | 27,62 | 27,64 | -1,71% | 54.795,00 |
| 27.11.2024 | 27,24 | 28,48 | 27,24 | 28,12 | 4,54% | 371.863,00 |
| 26.11.2024 | 27,33 | 27,35 | 26,87 | 26,90 | -1,50% | 142.999,00 |
| 25.11.2024 | 27,50 | 27,80 | 27,24 | 27,31 | 0,66% | 188.667,00 |
| 22.11.2024 | 26,00 | 27,15 | 26,00 | 27,13 | 7,36% | 277.222,00 |
| 21.11.2024 | 25,13 | 25,68 | 25,03 | 25,27 | -1,44% | 117.962,00 |
| 20.11.2024 | 25,90 | 26,31 | 25,49 | 25,64 | -3,93% | 516.276,00 |
| 19.11.2024 | 26,96 | 27,21 | 26,55 | 26,69 | -1,15% | 442.732,00 |
| 18.11.2024 | 27,09 | 27,54 | 26,80 | 27,00 | 0,75% | 465.514,00 |
| 15.11.2024 | 27,71 | 27,90 | 26,73 | 26,80 | -3,94% | 358.620,00 |
| 14.11.2024 | 27,96 | 28,23 | 27,60 | 27,90 | 1,20% | 880.887,00 |
| 13.11.2024 | 27,44 | 27,72 | 27,22 | 27,57 | 0,82% | 259.467,00 |
| 12.11.2024 | 28,00 | 28,18 | 27,25 | 27,35 | -2,34% | 160.864,00 |
| 11.11.2024 | 27,12 | 28,20 | 27,12 | 28,00 | 3,47% | 595.917,00 |
| 08.11.2024 | 27,27 | 27,29 | 26,87 | 27,06 | -1,46% | 250.910,00 |
| 07.11.2024 | 27,00 | 27,70 | 27,00 | 27,46 | 1,70% | 118.533,00 |
| 06.11.2024 | 26,97 | 27,38 | 26,64 | 27,00 | 0,97% | 137.923,00 |
| 05.11.2024 | 26,92 | 27,20 | 26,71 | 26,74 | 0,11% | 353.407,00 |
| 04.11.2024 | 27,00 | 27,12 | 26,65 | 26,71 | -0,67% | 121.860,00 |
| 01.11.2024 | 26,75 | 27,21 | 26,67 | 26,89 | 1,82% | 466.666,00 |
| 31.10.2024 | 26,94 | 27,45 | 26,35 | 26,41 | -7,63% | 554.213,00 |
| 30.10.2024 | 28,57 | 28,91 | 28,47 | 28,59 | 0,18% | 70.835,00 |
| 29.10.2024 | 28,99 | 29,16 | 28,51 | 28,54 | -0,76% | 265.935,00 |
| 28.10.2024 | 29,00 | 29,18 | 28,72 | 28,76 | -0,66% | 54.129,00 |
| 25.10.2024 | 29,51 | 29,80 | 28,90 | 28,95 | -1,63% | 378.868,00 |
| 24.10.2024 | 29,75 | 29,75 | 29,34 | 29,43 | -1,83% | 113.802,00 |
| 23.10.2024 | 30,27 | 30,27 | 29,62 | 29,98 | -0,86% | 109.098,00 |
| 22.10.2024 | 30,73 | 31,02 | 30,01 | 30,24 | -2,61% | 130.554,00 |
| 21.10.2024 | 30,80 | 31,23 | 30,48 | 31,05 | 0,94% | 249.081,00 |
| 18.10.2024 | 30,32 | 31,12 | 30,02 | 30,76 | 1,72% | 148.061,00 |
| 17.10.2024 | 30,11 | 30,29 | 29,91 | 30,24 | 2,23% | 68.246,00 |
| 16.10.2024 | 29,45 | 29,87 | 29,37 | 29,58 | 0,82% | 99.676,00 |
| 15.10.2024 | 29,38 | 29,61 | 29,26 | 29,34 | 0,24% | 92.890,00 |
| 14.10.2024 | 29,60 | 29,67 | 29,16 | 29,27 | -1,81% | 175.724,00 |
| 11.10.2024 | 28,97 | 30,14 | 28,86 | 29,81 | 1,98% | 151.127,00 |
| 10.10.2024 | 29,35 | 29,38 | 29,07 | 29,23 | -0,34% | 38.962,00 |
| 09.10.2024 | 29,67 | 29,70 | 29,21 | 29,33 | -1,31% | 47.822,00 |
| 08.10.2024 | 30,05 | 30,16 | 29,49 | 29,72 | -1,69% | 168.122,00 |
| 07.10.2024 | 30,29 | 30,64 | 30,06 | 30,23 | 3,56% | 177.092,00 |
| 04.10.2024 | 28,27 | 29,19 | 28,27 | 29,19 | 3,14% | 150.636,00 |
| 03.10.2024 | 28,36 | 28,38 | 28,10 | 28,30 | -0,25% | 48.930,00 |
| 02.10.2024 | 28,49 | 28,50 | 28,32 | 28,37 | -0,30% | 102.362,00 |
| 01.10.2024 | 28,83 | 28,91 | 28,33 | 28,46 | -1,16% | 46.942,00 |
| 30.09.2024 | 28,90 | 28,96 | 28,67 | 28,79 | -1,67% | 59.210,00 |
| 27.09.2024 | 29,50 | 29,63 | 29,25 | 29,28 | -0,54% | 71.071,00 |
| 26.09.2024 | 29,03 | 29,46 | 28,98 | 29,44 | 3,15% | 54.690,00 |
| 25.09.2024 | 28,88 | 28,92 | 28,50 | 28,54 | -1,07% | 53.462,00 |
| 24.09.2024 | 29,31 | 29,42 | 28,78 | 28,85 | -1,43% | 91.639,00 |
| 23.09.2024 | 29,87 | 29,97 | 29,26 | 29,27 | -1,78% | 81.684,00 |
| 20.09.2024 | 29,81 | 30,16 | 29,30 | 29,80 | -2,10% | 190.460,00 |
| 19.09.2024 | 30,10 | 31,06 | 29,84 | 30,44 | 0,50% | 175.140,00 |
| 18.09.2024 | 30,63 | 30,71 | 30,25 | 30,29 | -0,88% | 56.804,00 |
| 17.09.2024 | 30,70 | 30,91 | 30,40 | 30,56 | -0,36% | 70.112,00 |
| 16.09.2024 | 30,80 | 30,89 | 30,30 | 30,67 | 1,69% | 147.065,00 |
| 13.09.2024 | 29,45 | 30,17 | 29,45 | 30,16 | 2,90% | 252.821,00 |
| 12.09.2024 | 28,93 | 29,32 | 28,59 | 29,31 | 0,31% | 166.851,00 |
| 11.09.2024 | 29,07 | 29,26 | 28,71 | 29,22 | 0,79% | 93.044,00 |
| 10.09.2024 | 28,29 | 29,04 | 27,98 | 28,99 | 2,22% | 160.088,00 |
| 09.09.2024 | 27,75 | 28,43 | 27,72 | 28,36 | 2,83% | 187.762,00 |
| 06.09.2024 | 28,11 | 28,30 | 27,54 | 27,58 | -2,11% | 150.952,00 |
| 05.09.2024 | 28,55 | 28,55 | 28,09 | 28,17 | -1,28% | 79.201,00 |
| 04.09.2024 | 28,50 | 28,73 | 28,38 | 28,54 | -0,86% | 103.359,00 |
| 03.09.2024 | 29,07 | 29,47 | 28,70 | 28,79 | -1,14% | 146.857,00 |
| 30.08.2024 | 29,30 | 29,51 | 28,96 | 29,12 | -2,15% | 82.476,00 |
| 29.08.2024 | 29,89 | 30,00 | 29,65 | 29,76 | -1,00% | 118.268,00 |
| 28.08.2024 | 29,57 | 30,12 | 29,38 | 30,06 | 1,42% | 441.722,00 |
| 27.08.2024 | 29,31 | 29,64 | 29,02 | 29,64 | 4,37% | 479.214,00 |
| 26.08.2024 | 28,96 | 28,96 | 28,30 | 28,40 | 9,69% | 1.283.881,00 |