36,500€
3,40%
Echtzeit-Aktienkurs Galaxy Digital Inc.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,60 | 36,50 | 35,40 | 36,40 | 3,12% | 463,00 |
| 14.10.2025 | 35,00 | 35,40 | 32,40 | 35,30 | 0,57% | 2.245,00 |
| 13.10.2025 | 34,10 | 35,70 | 33,50 | 35,10 | 4,15% | 443,00 |
| 10.10.2025 | 36,80 | 38,30 | 33,60 | 33,70 | -4,80% | 80,00 |
| 09.10.2025 | 35,70 | 36,50 | 34,30 | 35,40 | 0,28% | 37,00 |
| 08.10.2025 | 34,40 | 35,60 | 33,60 | 35,30 | 2,92% | 344,00 |
| 07.10.2025 | 33,90 | 36,30 | 32,90 | 34,30 | 3,94% | 703,00 |
| 06.10.2025 | 31,90 | 34,60 | 31,90 | 33,00 | 6,11% | 1.312,00 |
| 03.10.2025 | 31,40 | 32,10 | 30,50 | 31,10 | 0,00% | 661,00 |
| 02.10.2025 | 31,20 | 31,80 | 29,70 | 31,10 | 2,98% | 56,00 |
| 01.10.2025 | 28,70 | 31,00 | 28,50 | 30,20 | 4,50% | 810,00 |
| 30.09.2025 | 29,40 | 30,40 | 28,50 | 28,90 | 4,33% | 333,00 |
| 26.09.2025 | 27,50 | 27,90 | 26,70 | 27,70 | 0,73% | - |
| 25.09.2025 | 29,40 | 29,50 | 27,40 | 27,50 | -6,78% | 834,00 |
| 24.09.2025 | 28,20 | 30,40 | 28,10 | 29,50 | 2,79% | 736,00 |
| 23.09.2025 | 28,90 | 30,10 | 28,50 | 28,70 | 0,35% | 357,00 |
| 22.09.2025 | 28,00 | 28,60 | 25,90 | 28,60 | 2,88% | 1.000,00 |
| 19.09.2025 | 28,30 | 28,40 | 27,20 | 27,80 | -3,81% | 13,00 |
| 18.09.2025 | 28,50 | 29,10 | 28,30 | 28,90 | 6,25% | 4,00 |
| 17.09.2025 | 26,70 | 28,50 | 25,90 | 27,20 | 3,42% | 476,00 |
| 16.09.2025 | 26,10 | 26,50 | 24,90 | 26,30 | 4,37% | 338,00 |
| 15.09.2025 | 26,10 | 26,20 | 24,70 | 25,20 | -0,79% | 79,00 |
| 12.09.2025 | 25,00 | 25,90 | 24,50 | 25,40 | 4,53% | 3.594,00 |
| 11.09.2025 | 22,50 | 24,30 | 22,30 | 24,30 | 11,98% | - |
| 09.09.2025 | 22,00 | 22,30 | 20,90 | 21,70 | 8,23% | 698,00 |
| 08.09.2025 | 20,05 | 20,05 | 20,00 | 20,05 | 0,50% | - |
| 05.09.2025 | 19,80 | 20,30 | 18,85 | 19,95 | 1,53% | 535,00 |
| 04.09.2025 | 21,00 | 21,20 | 19,55 | 19,65 | -6,43% | 118,00 |
| 03.09.2025 | 21,00 | 21,90 | 20,70 | 21,00 | 0,48% | 393,00 |
| 02.09.2025 | 20,30 | 20,90 | 19,30 | 20,90 | 2,96% | 93,00 |
| 01.09.2025 | 20,05 | 20,30 | 19,90 | 20,30 | 1,00% | 704,00 |
| 29.08.2025 | 21,10 | 21,20 | 19,75 | 20,10 | -4,74% | 130,00 |
| 28.08.2025 | 20,80 | 21,70 | 20,80 | 21,10 | 0,96% | 281,00 |
| 27.08.2025 | 21,50 | 21,80 | 20,90 | 20,90 | -1,88% | - |
| 26.08.2025 | 20,90 | 21,30 | 20,50 | 21,30 | 0,00% | 1.600,00 |
| 25.08.2025 | 21,50 | 21,50 | 20,50 | 21,30 | -2,29% | 140,00 |
| 22.08.2025 | 20,70 | 21,90 | 20,10 | 21,80 | 5,31% | 171,00 |
| 21.08.2025 | 21,00 | 21,10 | 20,30 | 20,70 | -0,96% | 24,00 |
| 20.08.2025 | 20,60 | 21,10 | 19,75 | 20,90 | 0,97% | 2.595,00 |
| 19.08.2025 | 22,40 | 23,00 | 20,30 | 20,70 | -8,81% | 510,00 |
| 18.08.2025 | 22,00 | 23,10 | 21,70 | 22,70 | 1,79% | 203,00 |
| 15.08.2025 | 24,50 | 24,80 | 22,10 | 22,30 | -8,98% | 198,00 |
| 14.08.2025 | 24,60 | 25,70 | 23,50 | 24,50 | 0,82% | 389,00 |
| 13.08.2025 | 24,00 | 25,70 | 23,70 | 24,30 | 1,67% | 565,00 |
| 12.08.2025 | 24,70 | 25,50 | 23,50 | 23,90 | -2,45% | 165,00 |
| 11.08.2025 | 24,90 | 26,50 | 24,30 | 24,50 | 1,66% | 122,00 |
| 08.08.2025 | 24,40 | 24,60 | 22,70 | 24,10 | 0,84% | 30,00 |
| 07.08.2025 | 23,90 | 26,10 | 23,70 | 23,90 | 1,70% | 48,00 |
| 06.08.2025 | 23,70 | 24,30 | 22,30 | 23,50 | -1,67% | 502,00 |
| 05.08.2025 | 25,60 | 26,50 | 22,00 | 23,90 | -5,53% | 3.123,00 |
| 04.08.2025 | 24,00 | 25,70 | 23,30 | 25,30 | 6,75% | 599,00 |
| 01.08.2025 | 24,50 | 24,60 | 22,30 | 23,70 | -4,82% | 1.114,00 |
| 31.07.2025 | 26,00 | 26,80 | 24,90 | 24,90 | -1,58% | 71,00 |
| 30.07.2025 | 23,40 | 25,70 | 23,00 | 25,30 | 8,58% | 179,00 |
| 29.07.2025 | 25,60 | 26,40 | 22,50 | 23,30 | -9,69% | 1.313,00 |
| 28.07.2025 | 27,10 | 28,20 | 25,80 | 25,80 | -1,90% | 512,00 |
| 25.07.2025 | 26,70 | 26,90 | 24,90 | 26,30 | -3,66% | 4.170,00 |
| 24.07.2025 | 26,50 | 28,10 | 25,60 | 27,30 | 3,41% | 309,00 |
| 23.07.2025 | 26,10 | 26,70 | 24,30 | 26,40 | 6,88% | 1.264,00 |
| 22.07.2025 | 23,80 | 25,10 | 22,90 | 24,70 | 4,22% | 80,00 |
| 21.07.2025 | 24,80 | 27,10 | 23,30 | 23,70 | 1,72% | 2.309,00 |
| 18.07.2025 | 24,10 | 25,30 | 21,80 | 23,30 | 4,48% | 4.395,00 |
| 17.07.2025 | 21,20 | 22,50 | 20,50 | 22,30 | 7,21% | 1.495,00 |
| 16.07.2025 | 18,05 | 21,30 | 18,00 | 20,80 | 15,24% | 1.528,00 |
| 15.07.2025 | 18,15 | 18,55 | 17,55 | 18,05 | -1,90% | 1.132,00 |
| 14.07.2025 | 18,40 | 18,80 | 17,85 | 18,40 | 3,95% | 38,00 |
| 11.07.2025 | 17,80 | 18,65 | 17,45 | 17,70 | 1,14% | 116,00 |
| 10.07.2025 | 17,15 | 17,65 | 16,55 | 17,50 | 1,74% | 436,00 |
| 09.07.2025 | 16,70 | 17,35 | 16,25 | 17,20 | 3,61% | 552,00 |
| 08.07.2025 | 16,90 | 17,25 | 16,35 | 16,60 | -1,19% | 354,00 |
| 07.07.2025 | 18,30 | 18,70 | 16,45 | 16,80 | -7,69% | 193,00 |
| 04.07.2025 | 18,60 | 18,60 | 18,10 | 18,20 | -2,67% | 21,00 |
| 03.07.2025 | 18,90 | 19,25 | 18,40 | 18,70 | -0,27% | 42,00 |
| 02.07.2025 | 18,35 | 19,35 | 17,75 | 18,75 | 3,76% | 2.337,00 |
| 01.07.2025 | 18,91 | 19,23 | 17,58 | 18,07 | -2,82% | - |
| 30.06.2025 | 17,28 | 19,01 | 17,19 | 18,60 | 8,87% | - |
| 27.06.2025 | 17,39 | 18,10 | 0,00 | 17,08 | -2,23% | 105,00 |
| 26.06.2025 | 16,76 | 17,96 | 16,23 | 17,47 | 4,96% | - |
| 25.06.2025 | 17,11 | 17,49 | 16,43 | 16,65 | -1,94% | - |
| 24.06.2025 | 16,40 | 17,07 | 15,99 | 16,98 | 6,19% | 920,00 |
| 23.06.2025 | 16,43 | 16,56 | 15,19 | 15,99 | -2,35% | 393,00 |
| 20.06.2025 | 17,60 | 18,25 | 16,35 | 16,37 | -3,48% | 143,00 |
| 19.06.2025 | 17,53 | 17,59 | 16,43 | 16,96 | 2,23% | 805,00 |
| 18.06.2025 | 16,10 | 16,90 | 15,64 | 16,59 | 3,20% | 243,00 |
| 17.06.2025 | 16,55 | 16,77 | 15,78 | 16,08 | -3,92% | 312,00 |
| 16.06.2025 | 16,58 | 17,17 | 16,32 | 16,73 | 2,89% | - |
| 13.06.2025 | 16,49 | 16,81 | 16,03 | 16,26 | -3,39% | 45,00 |
| 12.06.2025 | 16,98 | 17,76 | 16,23 | 16,83 | -0,18% | 667,00 |
| 11.06.2025 | 17,64 | 17,88 | 16,73 | 16,86 | -3,77% | 225,00 |
| 10.06.2025 | 18,53 | 18,60 | 17,32 | 17,52 | -2,56% | 1.394,00 |
| 09.06.2025 | 17,38 | 18,22 | 17,32 | 17,98 | 2,51% | 170,00 |
| 06.06.2025 | 16,21 | 17,57 | 16,13 | 17,54 | 5,09% | 365,00 |
| 05.06.2025 | 17,66 | 18,19 | 16,69 | 16,69 | -5,36% | 915,00 |
| 04.06.2025 | 16,89 | 17,64 | 16,66 | 17,64 | 4,66% | 1.250,00 |
| 03.06.2025 | 16,23 | 17,20 | 16,12 | 16,85 | 3,88% | 1.317,00 |
| 02.06.2025 | 15,95 | 16,42 | 15,84 | 16,22 | 1,12% | 310,00 |
| 30.05.2025 | 17,21 | 17,45 | 15,96 | 16,04 | -7,36% | 1.159,00 |
| 29.05.2025 | 18,30 | 18,61 | 16,91 | 17,32 | -3,97% | 328,00 |
| 28.05.2025 | 17,29 | 18,45 | 16,76 | 18,03 | -6,09% | 400,00 |
| 27.05.2025 | 20,33 | 20,91 | 19,19 | 19,20 | -5,47% | 100,00 |