24,280$
-0,90%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,75 | 24,84 | 24,28 | 24,28 | -0,90% | 45.918,00 |
| 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 |
| 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 |