28,251$
-3,78%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 29,13 | 29,14 | 28,24 | 28,26 | -3,75% | 110.334,00 |
| 19.08.2026 | 28,59 | 29,91 | 28,59 | 29,36 | 5,01% | 121.959,00 |
| 18.08.2026 | 27,52 | 28,03 | 27,30 | 27,96 | 1,58% | 103.349,00 |
| 17.08.2026 | 27,69 | 27,98 | 27,47 | 27,53 | 0,02% | 59.248,00 |
| 14.08.2026 | 27,70 | 27,80 | 27,47 | 27,52 | -1,82% | 80.646,00 |
| 13.08.2026 | 27,94 | 28,26 | 27,86 | 28,03 | 0,36% | 71.806,00 |
| 12.08.2026 | 27,88 | 28,88 | 27,78 | 27,93 | -2,90% | 144.191,00 |
| 11.08.2026 | 27,58 | 28,80 | 27,27 | 28,77 | 7,05% | 114.224,00 |
| 10.08.2026 | 27,20 | 27,20 | 26,77 | 26,87 | -0,50% | 32.266,00 |
| 07.08.2026 | 26,79 | 27,08 | 26,64 | 27,01 | 3,23% | 77.333,00 |
| 06.08.2026 | 26,12 | 26,16 | 25,70 | 26,16 | 0,35% | 123.308,00 |
| 05.08.2026 | 26,64 | 26,79 | 26,04 | 26,07 | -1,44% | 45.655,00 |
| 04.08.2026 | 26,84 | 26,84 | 26,41 | 26,45 | -1,01% | 57.536,00 |
| 03.08.2026 | 27,09 | 27,09 | 26,43 | 26,72 | -1,73% | 30.238,00 |
| 31.07.2026 | 28,02 | 28,03 | 27,10 | 27,19 | -1,59% | 46.481,00 |
| 30.07.2026 | 27,50 | 27,65 | 27,34 | 27,63 | -0,29% | 75.432,00 |
| 29.07.2026 | 28,21 | 28,21 | 27,62 | 27,71 | -1,53% | 93.648,00 |
| 28.07.2026 | 28,01 | 28,66 | 27,89 | 28,14 | -0,11% | 47.193,00 |
| 27.07.2026 | 28,19 | 28,27 | 27,80 | 28,17 | 1,15% | 27.576,00 |
| 24.07.2026 | 28,26 | 28,35 | 27,81 | 27,85 | -1,07% | 51.982,00 |
| 23.07.2026 | 28,47 | 28,47 | 27,99 | 28,15 | -2,19% | 86.959,00 |
| 22.07.2026 | 29,32 | 29,33 | 28,77 | 28,78 | -1,57% | 53.676,00 |
| 21.07.2026 | 29,02 | 29,46 | 28,96 | 29,24 | 0,79% | 35.635,00 |
| 20.07.2026 | 29,88 | 30,24 | 29,01 | 29,01 | -3,30% | 35.523,00 |
| 17.07.2026 | 29,53 | 30,02 | 29,51 | 30,00 | 1,39% | 52.563,00 |
| 16.07.2026 | 29,79 | 29,90 | 29,59 | 29,59 | 0,44% | 39.337,00 |
| 15.07.2026 | 29,38 | 29,73 | 29,38 | 29,46 | -0,03% | 43.395,00 |
| 14.07.2026 | 29,93 | 29,93 | 29,44 | 29,47 | -1,04% | 54.703,00 |
| 13.07.2026 | 30,15 | 30,24 | 29,77 | 29,78 | -1,65% | 26.478,00 |
| 10.07.2026 | 30,44 | 30,47 | 29,90 | 30,28 | -1,03% | 54.787,00 |
| 09.07.2026 | 30,57 | 30,86 | 30,42 | 30,60 | -0,79% | 50.369,00 |
| 08.07.2026 | 30,71 | 30,88 | 30,47 | 30,84 | 0,62% | 69.200,00 |
| 07.07.2026 | 30,50 | 30,82 | 30,35 | 30,65 | 0,86% | 112.857,00 |
| 06.07.2026 | 30,32 | 30,40 | 29,99 | 30,39 | -0,07% | 23.797,00 |
| 02.07.2026 | 29,99 | 30,48 | 29,92 | 30,41 | 2,77% | 54.702,00 |
| 01.07.2026 | 30,11 | 30,12 | 29,56 | 29,59 | -1,40% | 41.423,00 |
| 30.06.2026 | 29,79 | 30,30 | 29,71 | 30,01 | 1,18% | 60.707,00 |
| 29.06.2026 | 29,40 | 29,72 | 29,20 | 29,66 | 0,61% | 23.247,00 |
| 26.06.2026 | 28,83 | 29,52 | 28,74 | 29,48 | 2,29% | 45.852,00 |
| 25.06.2026 | 29,08 | 29,19 | 28,69 | 28,82 | -0,55% | 59.999,00 |
| 24.06.2026 | 29,13 | 29,35 | 28,79 | 28,98 | -0,45% | 80.768,00 |
| 23.06.2026 | 28,80 | 29,23 | 28,69 | 29,11 | 0,59% | 73.569,00 |
| 22.06.2026 | 28,41 | 28,95 | 28,34 | 28,94 | 2,15% | 38.271,00 |
| 18.06.2026 | 28,74 | 28,82 | 28,15 | 28,33 | -0,19% | 60.675,00 |
| 17.06.2026 | 28,33 | 28,77 | 28,27 | 28,38 | 0,76% | 35.962,00 |
| 16.06.2026 | 28,52 | 28,52 | 27,97 | 28,17 | -1,47% | 52.664,00 |
| 15.06.2026 | 29,00 | 29,31 | 28,50 | 28,59 | -1,14% | 55.138,00 |
| 12.06.2026 | 28,79 | 29,05 | 28,63 | 28,92 | 0,17% | 54.328,00 |
| 11.06.2026 | 28,53 | 28,97 | 28,42 | 28,87 | 0,91% | 53.819,00 |
| 10.06.2026 | 28,17 | 29,02 | 28,17 | 28,61 | 1,13% | 104.537,00 |
| 09.06.2026 | 28,04 | 28,32 | 27,91 | 28,29 | 1,58% | 114.624,00 |
| 08.06.2026 | 28,17 | 28,27 | 27,82 | 27,85 | -0,50% | 52.101,00 |
| 05.06.2026 | 28,13 | 28,36 | 27,92 | 27,99 | -0,50% | 61.730,00 |
| 04.06.2026 | 27,59 | 28,18 | 27,55 | 28,13 | 2,29% | 59.856,00 |
| 03.06.2026 | 26,99 | 27,50 | 26,99 | 27,50 | 0,59% | 101.770,00 |
| 02.06.2026 | 27,25 | 27,67 | 26,99 | 27,34 | -0,94% | 73.833,00 |
| 01.06.2026 | 27,71 | 27,92 | 27,52 | 27,60 | -2,75% | 50.176,00 |
| 29.05.2026 | 28,23 | 28,69 | 28,17 | 28,38 | 0,04% | 51.194,00 |
| 28.05.2026 | 27,60 | 28,40 | 27,60 | 28,37 | 2,46% | 23.104,00 |
| 27.05.2026 | 27,71 | 28,25 | 27,68 | 27,69 | 0,14% | 35.508,00 |
| 26.05.2026 | 27,49 | 27,71 | 27,28 | 27,65 | 0,69% | 27.914,00 |
| 22.05.2026 | 27,74 | 27,96 | 27,46 | 27,46 | -1,12% | 29.665,00 |
| 21.05.2026 | 27,17 | 27,86 | 27,16 | 27,77 | 1,54% | 57.540,00 |
| 20.05.2026 | 26,57 | 27,37 | 26,57 | 27,35 | 2,78% | 67.623,00 |
| 19.05.2026 | 26,59 | 26,72 | 26,43 | 26,61 | -0,15% | 52.636,00 |
| 18.05.2026 | 26,89 | 26,91 | 26,42 | 26,65 | -1,59% | 55.638,00 |
| 15.05.2026 | 27,11 | 27,20 | 27,04 | 27,08 | -1,49% | 31.599,00 |
| 14.05.2026 | 27,96 | 27,96 | 27,45 | 27,49 | -2,07% | 48.217,00 |
| 13.05.2026 | 27,27 | 28,32 | 27,27 | 28,07 | 2,82% | 74.741,00 |
| 12.05.2026 | 27,26 | 27,41 | 27,23 | 27,30 | -0,47% | 52.223,00 |
| 11.05.2026 | 28,01 | 28,16 | 27,40 | 27,43 | -4,07% | 24.198,00 |
| 08.05.2026 | 28,60 | 29,52 | 27,72 | 28,60 | 3,12% | 23.160,00 |
| 07.05.2026 | 28,53 | 28,53 | 27,15 | 27,73 | -3,75% | 288.095,00 |
| 06.05.2026 | 28,75 | 28,97 | 28,61 | 28,81 | 1,48% | 91.758,00 |
| 05.05.2026 | 28,57 | 28,75 | 28,23 | 28,39 | -0,25% | 75.807,00 |
| 04.05.2026 | 27,88 | 28,56 | 27,73 | 28,46 | 1,64% | 309.497,00 |
| 01.05.2026 | 27,83 | 28,27 | 27,58 | 28,00 | 0,56% | 107.776,00 |
| 30.04.2026 | 28,01 | 28,22 | 27,81 | 27,85 | -0,16% | 189.324,00 |
| 29.04.2026 | 28,22 | 28,24 | 27,49 | 27,89 | -1,86% | 222.732,00 |
| 28.04.2026 | 28,50 | 28,71 | 28,27 | 28,42 | -0,18% | 139.878,00 |
| 27.04.2026 | 28,46 | 28,75 | 28,44 | 28,47 | -0,45% | 141.423,00 |
| 24.04.2026 | 28,71 | 28,81 | 28,30 | 28,60 | -0,28% | 102.891,00 |
| 23.04.2026 | 29,14 | 29,18 | 28,60 | 28,68 | -1,41% | 106.337,00 |
| 22.04.2026 | 29,07 | 29,30 | 28,92 | 29,09 | 0,62% | 82.792,00 |
| 21.04.2026 | 29,07 | 29,24 | 28,82 | 28,91 | -1,26% | 180.212,00 |
| 20.04.2026 | 29,28 | 29,44 | 29,16 | 29,28 | 0,00% | 67.772,00 |
| 17.04.2026 | 29,25 | 29,44 | 29,07 | 29,28 | 1,46% | 91.131,00 |
| 16.04.2026 | 29,20 | 29,20 | 28,70 | 28,86 | -0,99% | 120.946,00 |
| 15.04.2026 | 28,88 | 29,25 | 28,77 | 29,15 | 0,93% | 131.125,00 |
| 14.04.2026 | 28,64 | 29,31 | 28,64 | 28,88 | 1,33% | 176.714,00 |
| 13.04.2026 | 28,16 | 28,56 | 27,98 | 28,50 | 0,35% | 131.801,00 |
| 10.04.2026 | 28,70 | 29,06 | 28,33 | 28,40 | -0,56% | 137.104,00 |
| 09.04.2026 | 28,50 | 28,65 | 28,25 | 28,56 | -1,14% | 112.025,00 |
| 08.04.2026 | 29,43 | 29,44 | 28,50 | 28,89 | -0,14% | 92.736,00 |
| 07.04.2026 | 29,00 | 29,00 | 28,27 | 28,93 | -1,60% | 249.516,00 |
| 06.04.2026 | 29,45 | 29,77 | 29,05 | 29,40 | -0,07% | 96.786,00 |
| 02.04.2026 | 29,31 | 29,60 | 29,06 | 29,42 | -1,21% | 176.233,00 |
| 01.04.2026 | 30,00 | 30,14 | 29,62 | 29,78 | -0,67% | 347.739,00 |
| 31.03.2026 | 29,00 | 30,46 | 28,98 | 29,98 | 3,99% | 463.052,00 |
| 30.03.2026 | 29,08 | 29,09 | 28,70 | 28,83 | -0,35% | 134.603,00 |