41,400$
0,41%
Echtzeit-Aktienkurs Galaxy Digital Inc.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 38,95 | 42,53 | 37,40 | 41,14 | -0,22% | 7.643.206,00 |
| 13.10.2025 | 40,09 | 41,32 | 38,61 | 41,23 | 4,70% | 6.739.208,00 |
| 10.10.2025 | 42,87 | 44,33 | 38,99 | 39,38 | -6,73% | 12.116.108,00 |
| 09.10.2025 | 40,78 | 42,31 | 39,55 | 42,22 | 2,01% | 6.327.138,00 |
| 08.10.2025 | 41,03 | 41,47 | 39,01 | 41,39 | 4,57% | 7.065.974,00 |
| 07.10.2025 | 39,92 | 42,22 | 38,31 | 39,58 | 1,91% | 12.007.345,00 |
| 06.10.2025 | 38,52 | 39,68 | 37,59 | 38,84 | 7,47% | 8.033.224,00 |
| 03.10.2025 | 36,55 | 37,66 | 35,81 | 36,14 | -1,04% | 1.011.702,00 |
| 02.10.2025 | 36,42 | 37,38 | 34,81 | 36,52 | 1,93% | 7.970.437,00 |
| 01.10.2025 | 34,83 | 36,41 | 33,98 | 35,83 | 5,97% | 11.030.346,00 |
| 30.09.2025 | 34,24 | 35,70 | 33,52 | 33,81 | -1,40% | 6.890.303,00 |
| 29.09.2025 | 32,33 | 34,76 | 32,00 | 34,29 | 10,97% | 8.301.654,00 |
| 26.09.2025 | 31,79 | 32,22 | 29,71 | 30,90 | -3,78% | 7.838.204,00 |
| 25.09.2025 | 32,15 | 33,57 | 31,12 | 32,12 | -6,34% | 7.566.085,00 |
| 24.09.2025 | 34,12 | 35,79 | 33,69 | 34,29 | 3,47% | 7.361.852,00 |
| 23.09.2025 | 34,71 | 35,60 | 32,62 | 33,14 | -1,63% | 8.813.804,00 |
| 22.09.2025 | 31,19 | 33,84 | 30,35 | 33,69 | 2,49% | 6.953.519,00 |
| 19.09.2025 | 32,33 | 33,08 | 31,80 | 32,87 | -0,63% | 8.004.401,00 |
| 18.09.2025 | 33,48 | 34,25 | 32,80 | 33,08 | 0,21% | 8.341.398,00 |
| 17.09.2025 | 31,70 | 33,65 | 31,17 | 33,01 | 3,71% | 10.972.291,00 |
| 16.09.2025 | 31,00 | 31,95 | 29,47 | 31,83 | 3,44% | 9.425.167,00 |
| 15.09.2025 | 29,65 | 30,84 | 29,20 | 30,77 | 3,60% | 7.869.389,00 |
| 12.09.2025 | 28,91 | 30,30 | 28,82 | 29,70 | 2,87% | 9.455.674,00 |
| 11.09.2025 | 26,37 | 29,73 | 26,18 | 28,87 | 10,70% | 14.297.818,00 |
| 10.09.2025 | 26,82 | 27,98 | 25,87 | 26,08 | -1,88% | 10.803.116,00 |
| 09.09.2025 | 25,61 | 26,60 | 24,56 | 26,58 | 9,74% | 10.831.692,00 |
| 08.09.2025 | 23,74 | 24,57 | 23,50 | 24,22 | 3,11% | 6.768.142,00 |
| 05.09.2025 | 23,42 | 23,78 | 22,17 | 23,49 | 2,53% | 6.204.440,00 |
| 04.09.2025 | 24,37 | 24,40 | 22,81 | 22,91 | -6,07% | 5.269.691,00 |
| 03.09.2025 | 24,50 | 25,55 | 24,34 | 24,39 | 0,95% | 7.482.307,00 |
| 02.09.2025 | 22,70 | 24,19 | 22,42 | 24,16 | 2,85% | 6.168.550,00 |
| 29.08.2025 | 24,41 | 24,41 | 23,01 | 23,49 | -4,16% | 8.869.542,00 |
| 28.08.2025 | 24,61 | 25,34 | 24,49 | 24,51 | 0,41% | 4.452.937,00 |
| 27.08.2025 | 24,69 | 25,29 | 24,36 | 24,41 | -1,25% | 4.847.368,00 |
| 26.08.2025 | 24,40 | 24,88 | 23,91 | 24,72 | 0,69% | 8.794.104,00 |
| 25.08.2025 | 24,55 | 25,13 | 24,02 | 24,55 | -3,99% | 5.244.364,00 |
| 22.08.2025 | 23,65 | 25,70 | 23,34 | 25,57 | 7,03% | 7.897.255,00 |
| 21.08.2025 | 23,79 | 24,48 | 23,62 | 23,89 | -2,53% | 8.289.903,00 |
| 20.08.2025 | 23,83 | 24,51 | 22,95 | 24,51 | 1,72% | 7.582.404,00 |
| 19.08.2025 | 26,61 | 26,74 | 23,65 | 24,10 | -10,06% | 11.863.474,00 |
| 18.08.2025 | 25,71 | 26,85 | 25,51 | 26,79 | 2,68% | 5.891.094,00 |
| 15.08.2025 | 28,84 | 29,00 | 25,80 | 26,09 | -8,68% | 10.624.368,00 |
| 14.08.2025 | 27,71 | 29,92 | 27,25 | 28,57 | 0,81% | 8.800.446,00 |
| 13.08.2025 | 28,00 | 30,19 | 27,81 | 28,34 | 1,58% | 8.920.292,00 |
| 12.08.2025 | 28,77 | 29,44 | 27,36 | 27,90 | -2,04% | 7.346.301,00 |
| 11.08.2025 | 28,60 | 30,84 | 28,35 | 28,48 | 2,52% | 11.427.656,00 |
| 08.08.2025 | 28,01 | 28,38 | 26,46 | 27,78 | -1,10% | 10.557.808,00 |
| 07.08.2025 | 28,50 | 30,35 | 27,45 | 28,09 | 2,74% | 10.836.203,00 |
| 06.08.2025 | 27,08 | 28,00 | 26,02 | 27,34 | -1,23% | 9.224.186,00 |
| 05.08.2025 | 28,38 | 29,04 | 25,55 | 27,68 | -4,19% | 12.355.793,00 |
| 04.08.2025 | 27,65 | 29,75 | 27,00 | 28,89 | 7,48% | 8.075.282,00 |
| 01.08.2025 | 26,07 | 27,89 | 26,00 | 26,88 | -5,40% | 9.517.028,00 |
| 31.07.2025 | 28,90 | 30,42 | 28,31 | 28,42 | -1,68% | 8.284.698,00 |
| 30.07.2025 | 27,18 | 29,50 | 27,18 | 28,90 | 8,00% | 10.722.150,00 |
| 29.07.2025 | 29,17 | 29,48 | 25,93 | 26,76 | -9,59% | 13.128.851,00 |
| 28.07.2025 | 31,31 | 31,52 | 29,48 | 29,60 | -3,24% | 7.354.548,00 |
| 25.07.2025 | 31,41 | 31,42 | 29,15 | 30,59 | -4,08% | 9.383.698,00 |
| 24.07.2025 | 30,32 | 33,17 | 30,08 | 31,89 | 2,77% | 12.570.255,00 |
| 23.07.2025 | 29,61 | 31,19 | 28,41 | 31,03 | 6,60% | 13.614.186,00 |
| 22.07.2025 | 28,20 | 29,22 | 26,68 | 29,11 | 6,05% | 11.783.428,00 |
| 21.07.2025 | 29,13 | 31,75 | 27,27 | 27,45 | 1,18% | 22.095.269,00 |
| 18.07.2025 | 27,71 | 28,20 | 25,32 | 27,13 | 4,19% | 20.131.419,00 |
| 17.07.2025 | 24,29 | 26,17 | 23,67 | 26,04 | 6,90% | 11.744.485,00 |
| 16.07.2025 | 21,16 | 24,75 | 21,15 | 24,36 | 16,78% | 14.157.924,00 |
| 15.07.2025 | 21,00 | 21,57 | 20,40 | 20,86 | -2,75% | 4.208.976,00 |
| 14.07.2025 | 20,95 | 21,95 | 20,86 | 21,45 | 3,97% | 4.279.414,00 |
| 11.07.2025 | 20,55 | 21,84 | 20,36 | 20,63 | 1,08% | 6.119.917,00 |
| 10.07.2025 | 20,16 | 20,60 | 19,35 | 20,41 | 1,19% | 3.929.791,00 |
| 09.07.2025 | 19,92 | 20,26 | 19,05 | 20,17 | 3,65% | 6.587.804,00 |
| 08.07.2025 | 20,08 | 20,08 | 19,15 | 19,46 | -1,17% | 3.688.011,00 |
| 07.07.2025 | 21,34 | 21,44 | 19,20 | 19,69 | -9,47% | 7.332.534,00 |
| 03.07.2025 | 22,29 | 22,65 | 21,59 | 21,75 | -2,12% | 3.814.440,00 |
| 02.07.2025 | 21,51 | 22,83 | 20,80 | 22,22 | 4,27% | 7.822.788,00 |
| 01.07.2025 | 21,88 | 22,15 | 20,80 | 21,31 | -2,69% | 7.094.338,00 |
| 30.06.2025 | 20,50 | 22,40 | 20,41 | 21,90 | 9,66% | 10.562.811,00 |
| 27.06.2025 | 21,13 | 21,15 | 19,64 | 19,97 | -2,49% | 5.056.323,00 |
| 26.06.2025 | 19,52 | 21,07 | 19,01 | 20,48 | 5,57% | 6.116.098,00 |
| 25.06.2025 | 20,01 | 20,11 | 19,14 | 19,40 | -1,57% | 3.366.648,00 |
| 24.06.2025 | 19,09 | 19,83 | 18,69 | 19,71 | 6,71% | 7.775.280,00 |
| 23.06.2025 | 18,25 | 19,04 | 17,40 | 18,47 | -2,07% | 8.652.040,00 |
| 20.06.2025 | 20,51 | 21,05 | 18,81 | 18,86 | -0,95% | 26.245.904,00 |
| 18.06.2025 | 18,61 | 19,47 | 17,95 | 19,04 | 2,97% | 7.838.001,00 |
| 17.06.2025 | 19,10 | 19,33 | 18,30 | 18,49 | -4,54% | 6.435.570,00 |
| 16.06.2025 | 19,23 | 19,85 | 18,90 | 19,37 | 2,81% | 3.025.557,00 |
| 13.06.2025 | 19,00 | 19,27 | 18,44 | 18,84 | -2,99% | 3.139.588,00 |
| 12.06.2025 | 19,20 | 20,62 | 19,08 | 19,42 | 0,47% | 4.757.587,00 |
| 11.06.2025 | 19,87 | 20,05 | 19,20 | 19,33 | -3,35% | 3.273.146,00 |
| 10.06.2025 | 21,14 | 21,30 | 19,75 | 20,00 | -4,44% | 3.920.526,00 |
| 09.06.2025 | 20,73 | 21,13 | 19,83 | 20,93 | 4,75% | 6.283.038,00 |
| 06.06.2025 | 19,05 | 20,02 | 18,95 | 19,98 | 4,77% | 4.289.096,00 |
| 05.06.2025 | 20,73 | 20,83 | 19,05 | 19,07 | -5,03% | 6.914.067,00 |
| 04.06.2025 | 19,33 | 20,15 | 18,92 | 20,08 | 4,97% | 5.911.963,00 |
| 03.06.2025 | 18,68 | 19,58 | 18,28 | 19,13 | 3,29% | 4.675.036,00 |
| 02.06.2025 | 18,50 | 18,77 | 18,20 | 18,52 | 2,04% | 5.652.664,00 |
| 30.05.2025 | 18,85 | 18,89 | 17,99 | 18,15 | -7,40% | 12.164.240,00 |
| 29.05.2025 | 20,81 | 20,93 | 19,21 | 19,60 | -3,83% | 3.679.022,00 |
| 28.05.2025 | 19,30 | 20,85 | 18,80 | 20,38 | -6,26% | 4.046.567,00 |
| 27.05.2025 | 23,30 | 23,50 | 21,67 | 21,74 | -5,27% | 3.351.436,00 |
| 23.05.2025 | 23,03 | 24,24 | 22,62 | 22,95 | -6,17% | 2.727.756,00 |
| 22.05.2025 | 23,90 | 25,00 | 22,22 | 24,46 | 9,00% | 4.666.016,00 |