21,880$
1,79%
Echtzeit-Aktienkurs Galaxy Digital Inc.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 22,00 | 22,48 | 21,11 | 21,95 | 2,09% | 1.111.057,00 |
| 09.03.2026 | 20,48 | 21,64 | 20,04 | 21,50 | 4,57% | 1.531.997,00 |
| 06.03.2026 | 21,57 | 22,03 | 20,39 | 20,56 | -9,61% | 1.758.653,00 |
| 05.03.2026 | 23,90 | 24,17 | 22,10 | 22,74 | -6,57% | 1.756.200,00 |
| 04.03.2026 | 21,78 | 24,60 | 21,77 | 24,34 | 17,70% | 8.506.442,00 |
| 03.03.2026 | 20,69 | 21,27 | 19,92 | 20,68 | -4,83% | 3.592.401,00 |
| 02.03.2026 | 20,00 | 21,92 | 19,86 | 21,73 | 5,54% | 4.837.853,00 |
| 27.02.2026 | 21,21 | 21,43 | 20,05 | 20,59 | -6,15% | 5.196.826,00 |
| 26.02.2026 | 22,55 | 23,18 | 21,21 | 21,94 | -3,90% | 4.040.985,00 |
| 25.02.2026 | 22,31 | 23,49 | 22,01 | 22,83 | 5,99% | 4.910.073,00 |
| 24.02.2026 | 19,95 | 21,59 | 19,92 | 21,54 | 5,90% | 5.320.159,00 |
| 23.02.2026 | 20,63 | 20,79 | 20,04 | 20,34 | -4,06% | 3.961.779,00 |
| 20.02.2026 | 21,48 | 22,36 | 20,89 | 21,20 | -1,99% | 3.930.205,00 |
| 19.02.2026 | 21,37 | 21,70 | 20,88 | 21,63 | -0,46% | 2.943.454,00 |
| 18.02.2026 | 21,45 | 22,56 | 21,06 | 21,73 | 2,02% | 4.571.640,00 |
| 17.02.2026 | 21,34 | 21,70 | 20,67 | 21,30 | -1,66% | 5.096.764,00 |
| 13.02.2026 | 20,51 | 21,72 | 20,24 | 21,66 | 7,49% | 6.672.473,00 |
| 12.02.2026 | 20,36 | 21,07 | 19,92 | 20,15 | -1,23% | 6.188.312,00 |
| 11.02.2026 | 21,07 | 21,58 | 19,98 | 20,40 | -3,73% | 7.309.555,00 |
| 10.02.2026 | 21,01 | 21,56 | 20,62 | 21,19 | 0,19% | 5.499.554,00 |
| 09.02.2026 | 19,35 | 21,54 | 19,18 | 21,15 | 7,03% | 9.105.596,00 |
| 06.02.2026 | 19,63 | 20,21 | 18,90 | 19,76 | 17,34% | 12.671.565,00 |
| 05.02.2026 | 19,09 | 19,93 | 16,67 | 16,84 | -16,47% | 15.283.427,00 |
| 04.02.2026 | 21,51 | 21,75 | 19,72 | 20,16 | -8,28% | 12.318.503,00 |
| 03.02.2026 | 25,23 | 25,96 | 20,82 | 21,98 | -16,87% | 19.278.693,00 |
| 02.02.2026 | 26,91 | 27,91 | 26,40 | 26,44 | -6,44% | 10.357.201,00 |
| 30.01.2026 | 29,14 | 30,02 | 27,42 | 28,26 | -5,67% | 7.467.239,00 |
| 29.01.2026 | 30,96 | 31,49 | 29,17 | 29,96 | -6,08% | 6.073.444,00 |
| 28.01.2026 | 33,50 | 33,70 | 31,24 | 31,90 | -3,86% | 6.397.708,00 |
| 27.01.2026 | 31,72 | 33,21 | 31,11 | 33,18 | 6,07% | 6.505.824,00 |
| 26.01.2026 | 31,60 | 32,67 | 30,97 | 31,28 | -1,94% | 3.603.939,00 |
| 23.01.2026 | 30,33 | 32,90 | 29,67 | 31,90 | 3,17% | 5.717.855,00 |
| 22.01.2026 | 33,13 | 33,17 | 30,33 | 30,92 | -4,71% | 5.289.628,00 |
| 21.01.2026 | 32,26 | 33,60 | 30,73 | 32,45 | 1,09% | 6.929.837,00 |
| 20.01.2026 | 31,53 | 33,75 | 31,35 | 32,10 | -6,44% | 8.927.798,00 |
| 16.01.2026 | 32,76 | 34,73 | 32,38 | 34,31 | 7,25% | 15.461.983,00 |
| 15.01.2026 | 30,15 | 32,89 | 28,91 | 31,99 | 13,48% | 20.580.699,00 |
| 14.01.2026 | 27,01 | 28,27 | 26,27 | 28,19 | 5,11% | 8.255.319,00 |
| 13.01.2026 | 25,62 | 27,06 | 25,47 | 26,82 | 5,22% | 4.932.623,00 |
| 12.01.2026 | 25,00 | 25,83 | 24,62 | 25,49 | 2,21% | 3.601.252,00 |
| 09.01.2026 | 26,15 | 26,24 | 24,88 | 24,94 | -2,20% | 3.514.788,00 |
| 08.01.2026 | 25,33 | 26,22 | 24,87 | 25,50 | -0,04% | 2.704.253,00 |
| 07.01.2026 | 25,75 | 26,49 | 25,51 | 25,51 | -2,19% | 2.951.037,00 |
| 06.01.2026 | 26,31 | 27,15 | 25,24 | 26,08 | -0,84% | 3.750.506,00 |
| 05.01.2026 | 25,34 | 27,02 | 25,25 | 26,30 | 6,26% | 6.489.893,00 |