19,700€
-0,51%
Echtzeit-Aktienkurs Galaxy Digital Inc.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 19,45 | 19,50 | 19,45 | 19,50 | -1,52% | 94,00 |
| 17.12.2025 | 20,80 | 21,50 | 19,60 | 19,80 | -6,16% | - |
| 16.12.2025 | 20,70 | 21,50 | 20,50 | 21,10 | -7,86% | 167,00 |
| 15.12.2025 | 22,90 | 23,10 | 22,70 | 22,90 | -6,53% | 150,00 |
| 12.12.2025 | 25,50 | 25,90 | 24,30 | 24,50 | -3,92% | 17,00 |
| 11.12.2025 | 24,80 | 25,50 | 24,10 | 25,50 | 0,79% | 350,00 |
| 10.12.2025 | 25,30 | 25,90 | 24,30 | 25,30 | 2,02% | 811,00 |
| 09.12.2025 | 22,50 | 25,30 | 22,40 | 24,80 | 11,21% | 2.758,00 |
| 08.12.2025 | 22,20 | 23,00 | 21,50 | 22,30 | 1,83% | 74,00 |
| 05.12.2025 | 23,60 | 24,00 | 21,90 | 21,90 | -9,88% | 280,00 |
| 04.12.2025 | 23,20 | 24,30 | 22,90 | 24,30 | 7,52% | 6,00 |
| 03.12.2025 | 22,10 | 22,70 | 21,80 | 22,60 | 2,26% | 1.023,00 |
| 02.12.2025 | 21,40 | 22,50 | 21,30 | 22,10 | 2,79% | 132,00 |
| 01.12.2025 | 22,10 | 22,40 | 21,40 | 21,50 | -6,93% | 175,00 |
| 28.11.2025 | 22,90 | 23,70 | 22,70 | 23,10 | 0,43% | 491,00 |
| 27.11.2025 | 22,80 | 23,50 | 22,60 | 23,00 | 2,22% | 404,00 |
| 26.11.2025 | 22,10 | 23,10 | 22,00 | 22,50 | 2,74% | 656,00 |
| 25.11.2025 | 21,40 | 21,90 | 20,30 | 21,90 | 3,30% | - |
| 24.11.2025 | 21,10 | 21,70 | 20,50 | 21,20 | 8,44% | 269,00 |
| 21.11.2025 | 20,60 | 20,70 | 19,25 | 19,55 | -16,45% | 2.968,00 |
| 20.11.2025 | 23,30 | 23,80 | 23,00 | 23,40 | 4,00% | - |
| 19.11.2025 | 21,90 | 22,70 | 21,60 | 22,50 | 1,81% | - |
| 18.11.2025 | 21,10 | 22,30 | 20,90 | 22,10 | -1,78% | 1.759,00 |
| 17.11.2025 | 23,00 | 23,30 | 21,50 | 22,50 | -5,86% | 1.675,00 |
| 14.11.2025 | 22,90 | 24,10 | 21,10 | 23,90 | -0,83% | 1.255,00 |
| 13.11.2025 | 27,10 | 27,50 | 24,10 | 24,10 | -9,74% | 346,00 |
| 12.11.2025 | 26,50 | 27,10 | 26,50 | 26,70 | 0,38% | 26,00 |
| 11.11.2025 | 27,30 | 28,00 | 26,30 | 26,60 | -3,62% | 9,00 |
| 10.11.2025 | 28,50 | 28,70 | 26,80 | 27,60 | 2,99% | 283,00 |
| 07.11.2025 | 26,50 | 27,40 | 24,80 | 26,80 | 1,13% | 43,00 |
| 06.11.2025 | 27,50 | 28,70 | 25,50 | 26,50 | -2,21% | 7,00 |
| 05.11.2025 | 27,20 | 28,30 | 26,70 | 27,10 | -1,45% | 27,00 |
| 04.11.2025 | 29,50 | 29,60 | 27,50 | 27,50 | -9,24% | 972,00 |
| 03.11.2025 | 30,10 | 32,20 | 29,70 | 30,30 | 0,00% | 1.082,00 |
| 31.10.2025 | 30,50 | 31,30 | 29,70 | 30,30 | 0,66% | 1.022,00 |
| 30.10.2025 | 31,30 | 31,50 | 29,30 | 30,10 | -3,83% | 166,00 |
| 29.10.2025 | 32,20 | 32,70 | 30,70 | 31,30 | -2,49% | 224,00 |
| 28.10.2025 | 32,30 | 33,10 | 31,20 | 32,10 | -8,55% | 234,00 |
| 27.10.2025 | 36,00 | 36,10 | 34,00 | 35,10 | 2,33% | 579,00 |
| 24.10.2025 | 34,90 | 35,70 | 34,00 | 34,30 | 5,54% | 464,00 |
| 23.10.2025 | 32,50 | 33,00 | 31,50 | 32,50 | -4,13% | 260,00 |
| 22.10.2025 | 35,50 | 36,00 | 33,30 | 33,90 | -6,87% | 34,00 |
| 21.10.2025 | 34,50 | 39,40 | 34,30 | 36,40 | 7,06% | 29.992,00 |
| 20.10.2025 | 33,60 | 35,70 | 33,10 | 34,00 | 4,94% | 303,00 |
| 17.10.2025 | 33,20 | 33,30 | 30,50 | 32,40 | -4,71% | 1.103,00 |
| 16.10.2025 | 36,70 | 36,70 | 33,70 | 34,00 | -6,59% | 30,00 |
| 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 |