29,540$
-1,93%
Echtzeit-Aktienkurs Galaxy Digital Inc.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,10 | 30,12 | 28,55 | 29,58 | -1,83% | 593.382,00 |
| 28.05.2026 | 29,00 | 30,44 | 28,31 | 30,13 | 0,53% | 3.984.316,00 |
| 27.05.2026 | 29,56 | 30,15 | 28,66 | 29,97 | 1,18% | 3.272.702,00 |
| 26.05.2026 | 29,31 | 30,82 | 29,17 | 29,62 | 3,39% | 4.284.874,00 |
| 22.05.2026 | 29,58 | 29,80 | 28,08 | 28,65 | -3,11% | 4.067.976,00 |
| 21.05.2026 | 28,08 | 29,64 | 27,98 | 29,57 | 6,48% | 4.186.636,00 |
| 20.05.2026 | 27,86 | 28,61 | 27,62 | 27,77 | 0,80% | 2.864.133,00 |
| 19.05.2026 | 27,51 | 28,08 | 26,25 | 27,55 | -1,15% | 3.097.255,00 |
| 18.05.2026 | 28,57 | 28,65 | 27,07 | 27,87 | -5,88% | 5.217.949,00 |
| 15.05.2026 | 30,45 | 30,66 | 29,38 | 29,61 | -7,58% | 4.051.016,00 |
| 14.05.2026 | 30,81 | 33,00 | 30,05 | 32,04 | 3,99% | 5.250.178,00 |
| 13.05.2026 | 31,33 | 31,88 | 30,40 | 30,81 | -1,82% | 4.683.082,00 |
| 12.05.2026 | 30,90 | 31,61 | 30,19 | 31,38 | -0,95% | 4.427.887,00 |
| 11.05.2026 | 29,77 | 32,28 | 29,16 | 31,68 | 4,80% | 5.452.956,00 |
| 08.05.2026 | 29,82 | 30,28 | 28,20 | 30,23 | 3,17% | 4.549.251,00 |
| 07.05.2026 | 30,23 | 30,50 | 28,51 | 29,30 | -5,85% | 4.576.429,00 |
| 06.05.2026 | 31,00 | 31,56 | 29,82 | 31,12 | 2,64% | 5.242.640,00 |
| 05.05.2026 | 29,55 | 30,70 | 29,38 | 30,32 | 3,94% | 4.749.958,00 |
| 04.05.2026 | 28,56 | 29,59 | 28,14 | 29,17 | 3,77% | 5.249.560,00 |
| 01.05.2026 | 28,25 | 29,14 | 27,68 | 28,11 | 2,44% | 8.026.296,00 |
| 30.04.2026 | 25,89 | 27,58 | 25,71 | 27,44 | 7,95% | 7.669.659,00 |
| 29.04.2026 | 26,41 | 26,73 | 24,53 | 25,42 | -3,57% | 5.771.042,00 |
| 28.04.2026 | 24,66 | 26,92 | 23,86 | 26,36 | 5,23% | 7.437.381,00 |
| 27.04.2026 | 25,94 | 26,26 | 24,30 | 25,05 | -3,67% | 7.213.533,00 |
| 24.04.2026 | 26,68 | 26,80 | 25,36 | 26,01 | -1,05% | 3.407.051,00 |
| 23.04.2026 | 26,30 | 26,75 | 25,54 | 26,28 | -1,94% | 4.150.350,00 |
| 22.04.2026 | 26,00 | 27,12 | 25,76 | 26,80 | 7,41% | 5.007.635,00 |
| 21.04.2026 | 26,71 | 27,00 | 24,86 | 24,95 | -6,90% | 5.408.496,00 |
| 20.04.2026 | 25,04 | 27,13 | 24,96 | 26,80 | 3,72% | 6.142.016,00 |
| 17.04.2026 | 25,00 | 27,10 | 24,92 | 25,84 | 5,77% | 9.500.252,00 |
| 16.04.2026 | 24,89 | 24,89 | 23,54 | 24,43 | 1,62% | 3.296.909,00 |
| 15.04.2026 | 23,23 | 24,45 | 23,04 | 24,04 | 1,35% | 4.746.632,00 |
| 14.04.2026 | 23,72 | 24,42 | 23,46 | 23,72 | 5,42% | 6.232.361,00 |
| 13.04.2026 | 21,18 | 22,73 | 20,76 | 22,50 | 3,88% | 5.829.567,00 |
| 10.04.2026 | 21,56 | 22,52 | 21,18 | 21,66 | 2,41% | 6.403.998,00 |
| 09.04.2026 | 18,71 | 21,49 | 18,71 | 21,15 | 11,32% | 7.710.830,00 |
| 08.04.2026 | 20,50 | 20,80 | 18,62 | 19,00 | 1,99% | 5.340.887,00 |
| 07.04.2026 | 17,96 | 18,68 | 17,18 | 18,63 | 1,91% | 5.313.599,00 |
| 06.04.2026 | 17,65 | 18,30 | 17,59 | 18,28 | 3,63% | 2.778.607,00 |
| 02.04.2026 | 16,73 | 17,69 | 16,43 | 17,64 | 1,55% | 5.334.076,00 |
| 01.04.2026 | 18,83 | 18,93 | 17,31 | 17,37 | -5,85% | 7.738.375,00 |
| 31.03.2026 | 17,57 | 18,63 | 17,53 | 18,45 | 7,58% | 6.847.043,00 |
| 30.03.2026 | 18,50 | 18,99 | 16,79 | 17,15 | -4,72% | 6.081.022,00 |
| 27.03.2026 | 18,90 | 19,17 | 17,79 | 18,00 | -8,21% | 6.684.731,00 |
| 26.03.2026 | 20,88 | 21,11 | 19,53 | 19,61 | -8,06% | 4.776.684,00 |
| 25.03.2026 | 21,90 | 22,30 | 21,09 | 21,33 | 0,14% | 3.565.917,00 |
| 24.03.2026 | 21,49 | 22,02 | 20,75 | 21,30 | -1,84% | 4.612.326,00 |
| 23.03.2026 | 20,91 | 21,85 | 20,68 | 21,70 | 4,73% | 4.927.799,00 |
| 20.03.2026 | 20,40 | 20,86 | 19,80 | 20,72 | -1,57% | 5.585.311,00 |
| 19.03.2026 | 21,16 | 21,78 | 20,41 | 21,05 | -2,46% | 11.288.839,00 |
| 18.03.2026 | 22,75 | 23,27 | 21,56 | 21,58 | -8,17% | 3.772.945,00 |
| 17.03.2026 | 22,94 | 23,81 | 22,76 | 23,50 | 1,73% | 2.979.673,00 |
| 16.03.2026 | 23,39 | 24,40 | 22,98 | 23,10 | 3,36% | 6.803.443,00 |
| 13.03.2026 | 21,61 | 22,39 | 21,51 | 22,35 | 8,34% | 7.055.805,00 |
| 12.03.2026 | 21,20 | 21,26 | 20,39 | 20,63 | -3,87% | 2.837.900,00 |
| 11.03.2026 | 21,75 | 22,55 | 21,27 | 21,46 | -1,69% | 4.105.308,00 |
| 10.03.2026 | 21,49 | 22,50 | 21,08 | 21,83 | 1,56% | 4.286.923,00 |
| 09.03.2026 | 20,48 | 21,64 | 20,04 | 21,50 | 4,57% | 4.542.879,00 |
| 06.03.2026 | 21,57 | 22,03 | 20,39 | 20,56 | -9,57% | 5.736.291,00 |
| 05.03.2026 | 23,90 | 24,17 | 22,10 | 22,73 | -6,61% | 4.830.348,00 |
| 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 |