22,780$
-6,22%
Echtzeit-Aktienkurs Galaxy Digital Inc
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 24,42 | 25,17 | 22,69 | 22,81 | -6,17% | 8.659.528,00 |
| 16.12.2025 | 24,52 | 25,36 | 23,98 | 24,31 | -0,94% | 6.607.676,00 |
| 15.12.2025 | 26,76 | 26,90 | 24,16 | 24,54 | -8,26% | 14.240.461,00 |
| 12.12.2025 | 30,19 | 30,29 | 26,73 | 26,75 | -10,42% | 8.086.636,00 |
| 11.12.2025 | 28,84 | 29,98 | 28,18 | 29,86 | 1,15% | 4.133.731,00 |
| 10.12.2025 | 28,67 | 30,13 | 28,27 | 29,52 | 0,24% | 7.301.606,00 |
| 09.12.2025 | 26,50 | 29,72 | 26,05 | 29,45 | 12,88% | 9.067.276,00 |
| 08.12.2025 | 26,63 | 26,64 | 25,30 | 26,09 | 2,27% | 4.120.172,00 |
| 05.12.2025 | 27,05 | 27,11 | 25,48 | 25,51 | -7,47% | 6.282.968,00 |
| 04.12.2025 | 26,97 | 28,27 | 26,59 | 27,57 | 1,92% | 7.123.890,00 |
| 03.12.2025 | 25,84 | 27,10 | 25,50 | 27,05 | 6,66% | 6.771.608,00 |
| 02.12.2025 | 25,63 | 26,17 | 25,12 | 25,36 | 2,26% | 6.016.398,00 |
| 01.12.2025 | 25,09 | 25,28 | 23,95 | 24,80 | -6,73% | 9.154.814,00 |
| 28.11.2025 | 27,27 | 27,43 | 26,41 | 26,59 | 1,33% | 4.095.420,00 |
| 26.11.2025 | 26,48 | 26,70 | 25,45 | 26,24 | 2,98% | 5.873.595,00 |
| 25.11.2025 | 24,40 | 25,77 | 23,47 | 25,48 | 2,82% | 8.480.373,00 |
| 24.11.2025 | 23,92 | 25,00 | 23,77 | 24,78 | 5,81% | 10.587.279,00 |
| 21.11.2025 | 23,43 | 23,85 | 22,11 | 23,42 | -2,54% | 13.262.823,00 |
| 20.11.2025 | 26,98 | 27,61 | 23,98 | 24,03 | -6,72% | 14.651.449,00 |
| 19.11.2025 | 24,96 | 26,15 | 24,94 | 25,76 | 0,70% | 10.531.547,00 |
| 18.11.2025 | 24,53 | 26,28 | 24,37 | 25,58 | 2,16% | 8.729.479,00 |
| 17.11.2025 | 25,48 | 26,48 | 24,07 | 25,04 | -4,94% | 13.541.919,00 |
| 14.11.2025 | 25,13 | 27,95 | 25,07 | 26,34 | -3,30% | 10.043.870,00 |
| 13.11.2025 | 30,99 | 30,99 | 27,06 | 27,24 | -12,89% | 11.252.276,00 |
| 12.11.2025 | 31,00 | 31,59 | 29,98 | 31,27 | 1,72% | 6.159.476,00 |
| 11.11.2025 | 31,00 | 31,44 | 30,44 | 30,74 | -3,30% | 5.656.869,00 |
| 10.11.2025 | 32,50 | 33,07 | 30,88 | 31,79 | 0,73% | 6.791.034,00 |
| 07.11.2025 | 29,21 | 31,79 | 28,54 | 31,56 | 3,88% | 9.966.491,00 |
| 06.11.2025 | 32,77 | 32,98 | 29,48 | 30,38 | -3,37% | 11.405.071,00 |
| 05.11.2025 | 32,18 | 32,18 | 30,64 | 31,44 | 0,87% | 8.006.223,00 |
| 04.11.2025 | 32,95 | 34,01 | 31,06 | 31,17 | -10,64% | 11.388.672,00 |
| 03.11.2025 | 36,71 | 36,88 | 34,17 | 34,88 | -0,37% | 8.239.138,00 |
| 31.10.2025 | 35,24 | 36,03 | 34,27 | 35,01 | 2,58% | 7.299.356,00 |
| 30.10.2025 | 34,94 | 35,48 | 33,90 | 34,13 | -6,31% | 7.339.276,00 |
| 29.10.2025 | 37,65 | 38,00 | 35,73 | 36,43 | -2,31% | 9.472.992,00 |
| 28.10.2025 | 36,86 | 38,55 | 36,80 | 37,29 | -8,04% | 31.326.857,00 |
| 27.10.2025 | 40,60 | 41,25 | 39,53 | 40,55 | 1,83% | 8.686.732,00 |
| 24.10.2025 | 40,04 | 41,47 | 39,65 | 39,82 | 3,16% | 6.902.183,00 |
| 23.10.2025 | 38,31 | 39,46 | 36,62 | 38,60 | 3,37% | 7.954.840,00 |
| 22.10.2025 | 40,75 | 41,34 | 35,80 | 37,34 | -12,88% | 15.712.874,00 |
| 21.10.2025 | 43,76 | 45,92 | 40,36 | 42,86 | 8,10% | 23.135.843,00 |
| 20.10.2025 | 39,13 | 41,71 | 38,96 | 39,65 | 4,95% | 7.998.849,00 |
| 17.10.2025 | 37,82 | 39,55 | 36,77 | 37,78 | -5,34% | 8.777.876,00 |
| 16.10.2025 | 42,39 | 42,63 | 39,35 | 39,91 | -4,79% | 6.339.067,00 |
| 15.10.2025 | 41,77 | 42,72 | 40,07 | 41,92 | 1,90% | 6.328.772,00 |
| 14.10.2025 | 38,95 | 42,53 | 37,40 | 41,14 | -0,22% | 7.688.267,00 |
| 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 |