21,663€
0,21%
Echtzeit-Aktienkurs Galaxy Digital Inc.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 21,69 | 21,69 | 21,67 | 21,67 | 0,24% | - |
| 09.09.2026 | 23,15 | 23,54 | 21,54 | 21,62 | -7,17% | 600,00 |
| 08.09.2026 | 22,52 | 23,67 | 21,91 | 23,29 | 5,12% | 150,00 |
| 07.09.2026 | 22,58 | 22,69 | 22,05 | 22,15 | -2,41% | 115,00 |
| 04.09.2026 | 22,84 | 22,95 | 22,07 | 22,70 | -1,08% | - |
| 03.09.2026 | 20,82 | 23,38 | 20,37 | 22,95 | 10,35% | 430,00 |
| 02.09.2026 | 20,22 | 20,92 | 19,67 | 20,80 | 2,74% | 6,00 |
| 01.09.2026 | 21,11 | 21,26 | 19,91 | 20,24 | -4,40% | 40,00 |
| 31.08.2026 | 20,03 | 21,46 | 19,62 | 21,17 | 5,55% | 141,00 |
| 28.08.2026 | 21,52 | 21,68 | 19,96 | 20,06 | -7,49% | 6,00 |
| 27.08.2026 | 21,37 | 22,50 | 21,05 | 21,68 | 2,81% | 16,00 |
| 26.08.2026 | 21,27 | 21,44 | 20,30 | 21,09 | 0,26% | 5,00 |
| 25.08.2026 | 20,13 | 21,53 | 19,48 | 21,04 | 7,83% | 21,00 |
| 24.08.2026 | 20,09 | 20,42 | 19,32 | 19,51 | -3,53% | 374,00 |
| 21.08.2026 | 20,70 | 21,47 | 19,95 | 20,22 | 1,48% | 1.179,00 |
| 20.08.2026 | 19,22 | 20,18 | 18,86 | 19,93 | 6,45% | 115,00 |
| 19.08.2026 | 17,47 | 19,16 | 17,20 | 18,72 | 6,16% | 201,00 |
| 18.08.2026 | 18,82 | 18,86 | 17,42 | 17,63 | -6,95% | 1,00 |
| 17.08.2026 | 18,82 | 19,49 | 18,29 | 18,95 | 1,15% | - |
| 14.08.2026 | 18,23 | 18,91 | 17,83 | 18,74 | 2,23% | 1,00 |
| 13.08.2026 | 18,38 | 19,57 | 18,17 | 18,33 | -1,05% | 21,00 |
| 12.08.2026 | 17,83 | 18,90 | 17,81 | 18,52 | 6,00% | 1,00 |
| 11.08.2026 | 17,12 | 18,18 | 17,03 | 17,47 | 0,87% | - |
| 10.08.2026 | 17,47 | 17,91 | 16,85 | 17,32 | -0,53% | 1,00 |
| 07.08.2026 | 16,97 | 18,05 | 16,97 | 17,41 | 0,94% | 291,00 |
| 06.08.2026 | 16,78 | 17,65 | 16,23 | 17,25 | 4,19% | 395,00 |
| 05.08.2026 | 19,39 | 19,62 | 16,28 | 16,56 | -15,02% | 350,00 |
| 04.08.2026 | 19,42 | 19,67 | 18,94 | 19,48 | 2,99% | - |
| 03.08.2026 | 18,44 | 19,20 | 17,52 | 18,92 | 3,34% | - |
| 31.07.2026 | 18,92 | 19,53 | 17,77 | 18,31 | -1,24% | 51,00 |
| 30.07.2026 | 16,18 | 18,91 | 16,00 | 18,54 | 15,56% | 19,00 |
| 29.07.2026 | 18,26 | 18,61 | 15,96 | 16,04 | -11,89% | 1,00 |
| 28.07.2026 | 19,56 | 19,78 | 17,54 | 18,21 | -8,25% | 1,00 |
| 27.07.2026 | 20,49 | 20,97 | 19,32 | 19,84 | -1,04% | 433,00 |
| 24.07.2026 | 21,37 | 21,73 | 19,88 | 20,05 | -6,53% | 8,00 |
| 23.07.2026 | 21,74 | 22,34 | 20,81 | 21,45 | -1,77% | 157,00 |
| 22.07.2026 | 22,29 | 22,83 | 21,17 | 21,84 | -2,80% | - |
| 21.07.2026 | 21,13 | 22,79 | 21,11 | 22,47 | 8,33% | 175,00 |
| 20.07.2026 | 18,99 | 21,01 | 18,84 | 20,74 | 9,78% | 200,00 |
| 17.07.2026 | 19,31 | 19,62 | 18,40 | 18,89 | -4,18% | 161,00 |
| 16.07.2026 | 21,45 | 21,65 | 19,65 | 19,72 | -7,81% | 162,00 |
| 15.07.2026 | 21,42 | 21,97 | 20,56 | 21,39 | 0,46% | 2,00 |
| 14.07.2026 | 20,57 | 21,37 | 20,19 | 21,29 | 3,85% | 558,00 |
| 13.07.2026 | 21,33 | 21,96 | 20,24 | 20,50 | -6,19% | 1,00 |
| 10.07.2026 | 22,03 | 23,30 | 21,70 | 21,85 | -1,42% | 38,00 |
| 09.07.2026 | 21,79 | 22,73 | 21,70 | 22,17 | 2,97% | 533,00 |
| 08.07.2026 | 21,55 | 21,79 | 20,49 | 21,53 | -0,53% | 919,00 |
| 07.07.2026 | 22,03 | 22,43 | 20,39 | 21,64 | -2,69% | 91,00 |
| 06.07.2026 | 22,20 | 22,78 | 21,68 | 22,24 | 4,02% | - |
| 03.07.2026 | 21,65 | 21,72 | 21,33 | 21,38 | 0,48% | - |
| 02.07.2026 | 22,84 | 24,03 | 21,21 | 21,28 | -7,15% | 2,00 |
| 01.07.2026 | 24,00 | 24,05 | 22,15 | 22,92 | -1,76% | 14,00 |
| 30.06.2026 | 25,01 | 25,19 | 23,10 | 23,33 | -7,96% | 82,00 |
| 29.06.2026 | 25,84 | 26,21 | 23,71 | 25,34 | -1,68% | 873,00 |
| 26.06.2026 | 24,75 | 25,78 | 23,56 | 25,78 | 2,96% | 8,00 |
| 25.06.2026 | 26,54 | 27,10 | 24,13 | 25,04 | 0,03% | 209,00 |
| 24.06.2026 | 27,76 | 28,33 | 24,70 | 25,03 | -8,53% | 379,00 |
| 23.06.2026 | 28,38 | 28,93 | 26,92 | 27,36 | -5,49% | 49,00 |
| 22.06.2026 | 29,99 | 31,54 | 28,86 | 28,95 | -1,90% | 13,00 |
| 19.06.2026 | 29,81 | 29,90 | 29,39 | 29,51 | -0,61% | 1,00 |
| 18.06.2026 | 29,05 | 30,78 | 28,93 | 29,69 | 1,77% | 1.432,00 |
| 17.06.2026 | 28,65 | 30,62 | 28,03 | 29,18 | 1,14% | 15,00 |
| 16.06.2026 | 29,00 | 29,42 | 28,16 | 28,85 | -1,34% | 167,00 |
| 15.06.2026 | 29,98 | 30,65 | 28,66 | 29,24 | 2,71% | 29,00 |
| 12.06.2026 | 29,15 | 30,75 | 28,32 | 28,47 | -0,93% | 809,00 |
| 11.06.2026 | 26,29 | 28,86 | 25,73 | 28,73 | 8,17% | 570,00 |
| 10.06.2026 | 27,66 | 29,16 | 26,17 | 26,56 | -5,42% | 221,00 |
| 09.06.2026 | 26,55 | 28,34 | 25,82 | 28,09 | 6,70% | 924,00 |
| 08.06.2026 | 22,44 | 27,51 | 22,06 | 26,32 | 21,47% | 47,00 |
| 05.06.2026 | 24,25 | 24,30 | 20,88 | 21,67 | -13,37% | 180,00 |
| 04.06.2026 | 24,05 | 26,02 | 23,06 | 25,02 | -1,50% | 40,00 |
| 03.06.2026 | 24,97 | 25,88 | 24,02 | 25,40 | 2,77% | 40,00 |
| 02.06.2026 | 25,83 | 26,38 | 24,49 | 24,71 | -6,08% | 1.304,00 |
| 01.06.2026 | 25,61 | 26,79 | 24,19 | 26,31 | 3,85% | 206,00 |
| 29.05.2026 | 25,93 | 25,96 | 24,52 | 25,34 | -1,86% | - |
| 28.05.2026 | 25,45 | 26,07 | 24,36 | 25,82 | 0,91% | 300,00 |
| 27.05.2026 | 25,37 | 25,89 | 24,64 | 25,58 | -0,27% | 1.818,00 |
| 26.05.2026 | 24,80 | 26,48 | 24,68 | 25,65 | 3,88% | 51,00 |
| 25.05.2026 | 24,67 | 24,72 | 24,46 | 24,70 | 0,06% | - |
| 22.05.2026 | 25,45 | 25,66 | 24,31 | 24,68 | -1,38% | 3.507,00 |
| 21.05.2026 | 23,90 | 25,28 | 23,76 | 25,03 | 4,42% | 1.168,00 |
| 20.05.2026 | 23,75 | 24,60 | 23,59 | 23,97 | 0,73% | 18,00 |
| 19.05.2026 | 23,89 | 24,19 | 22,63 | 23,79 | 1,88% | 3,00 |
| 18.05.2026 | 24,67 | 25,05 | 23,35 | 23,35 | -8,16% | 393,00 |
| 15.05.2026 | 27,19 | 27,27 | 25,25 | 25,43 | -7,26% | 1.978,00 |
| 14.05.2026 | 26,34 | 28,22 | 25,75 | 27,42 | 3,43% | 780,00 |
| 13.05.2026 | 26,85 | 27,05 | 26,40 | 26,51 | -0,71% | 608,00 |
| 12.05.2026 | 26,86 | 26,93 | 25,78 | 26,70 | -0,96% | 231,00 |
| 11.05.2026 | 25,44 | 27,40 | 24,83 | 26,96 | 6,10% | 134,00 |
| 08.05.2026 | 24,66 | 25,45 | 23,97 | 25,41 | 3,11% | 50,00 |
| 07.05.2026 | 26,30 | 26,32 | 24,26 | 24,64 | -6,85% | 21,00 |
| 06.05.2026 | 25,94 | 26,98 | 25,41 | 26,45 | 2,01% | 14,00 |
| 05.05.2026 | 24,98 | 26,21 | 24,94 | 25,93 | 4,72% | 82,00 |
| 04.05.2026 | 24,59 | 25,18 | 23,88 | 24,76 | 7,44% | 268,00 |
| 30.04.2026 | 22,04 | 23,27 | 21,81 | 23,05 | 8,73% | - |
| 29.04.2026 | 22,68 | 22,84 | 21,15 | 21,20 | -5,39% | - |
| 28.04.2026 | 21,25 | 22,95 | 20,43 | 22,41 | 5,02% | - |
| 27.04.2026 | 22,45 | 22,60 | 20,73 | 21,34 | -3,90% | 93,00 |
| 24.04.2026 | 22,66 | 22,91 | 21,68 | 22,20 | -0,17% | 6,00 |
| 23.04.2026 | 22,58 | 22,91 | 21,87 | 22,24 | -3,65% | - |