13,670€
-4,45%
Echtzeit-Aktienkurs Galaxy Digital Inc
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,69 | 14,25 | 13,16 | 13,71 | -4,16% | 1.000,00 |
| 11.11.2026 | 13,26 | 14,74 | 13,20 | 14,31 | 13,85% | 101,00 |
| 10.11.2026 | 12,99 | 13,10 | 12,19 | 12,57 | -2,43% | 17,00 |
| 09.11.2026 | 11,93 | 13,26 | 11,61 | 12,88 | 4,20% | - |
| 06.11.2026 | 12,04 | 12,97 | 11,82 | 12,36 | 6,31% | - |
| 05.11.2026 | 12,44 | 12,54 | 10,49 | 11,63 | -7,36% | 1.002,00 |
| 04.11.2026 | 14,50 | 14,85 | 12,53 | 12,55 | -15,97% | 12,00 |
| 03.11.2026 | 13,10 | 14,94 | 12,96 | 14,94 | 13,94% | - |
| 02.11.2026 | 14,69 | 14,75 | 12,84 | 13,11 | -7,79% | 600,00 |
| 30.10.2026 | 15,53 | 15,55 | 13,97 | 14,22 | -12,75% | 1,00 |
| 29.10.2026 | 16,46 | 17,46 | 16,21 | 16,29 | -3,08% | 1,00 |
| 28.10.2026 | 15,48 | 16,83 | 15,41 | 16,81 | 10,03% | 4,00 |
| 27.10.2026 | 14,06 | 15,85 | 13,83 | 15,28 | 9,97% | 15,00 |
| 26.10.2026 | 12,76 | 14,04 | 12,53 | 13,89 | 6,37% | 100,00 |
| 23.10.2026 | 13,73 | 14,13 | 13,03 | 13,06 | -3,26% | - |
| 22.10.2026 | 14,60 | 14,69 | 13,29 | 13,50 | -10,40% | 1,00 |
| 21.10.2026 | 14,53 | 15,53 | 14,17 | 15,07 | 6,78% | 752,00 |
| 20.10.2026 | 13,95 | 14,54 | 13,40 | 14,11 | -0,21% | - |
| 19.10.2026 | 14,80 | 15,10 | 13,95 | 14,14 | -1,08% | 305,00 |
| 16.10.2026 | 16,30 | 16,41 | 14,13 | 14,30 | -13,36% | 501,00 |
| 15.10.2026 | 15,74 | 16,51 | 14,63 | 16,50 | 2,40% | 136,00 |
| 14.10.2026 | 17,68 | 17,77 | 16,02 | 16,11 | -8,28% | - |
| 13.10.2026 | 17,79 | 18,63 | 17,00 | 17,57 | -1,55% | - |
| 12.10.2026 | 18,41 | 18,71 | 17,77 | 17,84 | -1,09% | 2,00 |
| 09.10.2026 | 18,08 | 18,86 | 17,72 | 18,04 | 0,05% | - |
| 08.10.2026 | 18,98 | 19,13 | 17,59 | 18,03 | -5,29% | 27,00 |
| 07.10.2026 | 19,76 | 19,94 | 18,54 | 19,04 | -3,07% | 110,00 |
| 06.10.2026 | 20,38 | 20,67 | 19,53 | 19,64 | -3,25% | 84,00 |
| 05.10.2026 | 20,96 | 21,16 | 20,13 | 20,30 | -0,85% | - |
| 02.10.2026 | 20,67 | 21,80 | 20,35 | 20,48 | -0,04% | - |
| 01.10.2026 | 20,35 | 20,99 | 19,54 | 20,48 | 2,10% | - |
| 30.09.2026 | 20,48 | 21,33 | 19,95 | 20,06 | -1,67% | 50,00 |
| 29.09.2026 | 20,41 | 21,17 | 20,29 | 20,40 | -0,05% | - |
| 28.09.2026 | 21,05 | 21,58 | 20,37 | 20,41 | -4,14% | - |
| 25.09.2026 | 22,21 | 22,78 | 21,11 | 21,30 | -4,05% | - |
| 24.09.2026 | 22,55 | 22,93 | 21,86 | 22,20 | -2,29% | 4,00 |
| 23.09.2026 | 23,70 | 24,05 | 22,72 | 22,72 | -4,84% | - |
| 22.09.2026 | 22,43 | 24,16 | 22,24 | 23,87 | 5,42% | 96,00 |
| 21.09.2026 | 21,73 | 22,86 | 21,73 | 22,64 | 5,72% | 97,00 |
| 18.09.2026 | 19,67 | 21,47 | 19,65 | 21,42 | 10,37% | 14,00 |
| 17.09.2026 | 19,88 | 20,39 | 19,09 | 19,41 | 0,25% | 10,00 |
| 16.09.2026 | 19,29 | 19,86 | 18,85 | 19,36 | 1,62% | 497,00 |
| 15.09.2026 | 20,73 | 20,97 | 19,04 | 19,05 | -8,50% | - |
| 14.09.2026 | 20,68 | 21,03 | 19,99 | 20,82 | -1,51% | 500,00 |
| 11.09.2026 | 20,79 | 22,34 | 20,74 | 21,14 | 1,89% | - |
| 10.09.2026 | 21,69 | 21,92 | 20,55 | 20,75 | -4,04% | 4,00 |
| 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 |