25,363€
-1,75%
Echtzeit-Aktienkurs Galaxy Digital Inc
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2026 | 22,10 | 23,16 | 21,77 | 23,08 | 6,67% | 22,00 |
| 21.04.2026 | 22,70 | 23,24 | 21,46 | 21,64 | -4,34% | 5,00 |
| 20.04.2026 | 20,89 | 22,98 | 20,57 | 22,62 | 3,10% | 622,00 |
| 17.04.2026 | 20,62 | 22,96 | 20,61 | 21,94 | 7,27% | 730,00 |
| 16.04.2026 | 20,47 | 20,97 | 19,99 | 20,45 | -0,10% | 201,00 |
| 15.04.2026 | 20,16 | 20,73 | 19,55 | 20,47 | 1,71% | 517,00 |
| 14.04.2026 | 19,40 | 20,68 | 19,34 | 20,13 | 4,46% | 531,00 |
| 13.04.2026 | 17,90 | 19,32 | 17,75 | 19,27 | 3,55% | - |
| 10.04.2026 | 18,02 | 19,19 | 17,93 | 18,61 | 4,25% | 71,00 |
| 09.04.2026 | 16,15 | 18,33 | 16,09 | 17,85 | 10,02% | 154,00 |
| 08.04.2026 | 17,05 | 17,53 | 15,94 | 16,22 | 1,64% | 1.800,00 |
| 07.04.2026 | 15,56 | 16,02 | 14,86 | 15,96 | 5,01% | 136,00 |
| 02.04.2026 | 14,90 | 15,50 | 14,50 | 15,20 | -0,98% | 10,00 |
| 01.04.2026 | 16,10 | 16,35 | 15,35 | 15,35 | -1,60% | 8,00 |
| 31.03.2026 | 15,15 | 15,95 | 15,00 | 15,60 | -4,00% | 96,00 |
| 30.03.2026 | 15,90 | 16,55 | 15,90 | 16,25 | -8,45% | - |
| 26.03.2026 | 18,35 | 18,45 | 17,75 | 17,75 | -4,05% | 30,00 |
| 25.03.2026 | 18,70 | 19,20 | 18,25 | 18,50 | -1,33% | 407,00 |
| 24.03.2026 | 18,75 | 18,90 | 18,40 | 18,75 | 1,08% | 500,00 |
| 23.03.2026 | 17,45 | 18,75 | 17,10 | 18,55 | 3,63% | 130,00 |
| 20.03.2026 | 18,00 | 18,30 | 17,85 | 17,90 | 0,85% | - |
| 19.03.2026 | 18,95 | 18,95 | 17,60 | 17,75 | -8,51% | 88,00 |
| 18.03.2026 | 20,50 | 20,50 | 19,25 | 19,40 | -5,37% | 202,00 |
| 17.03.2026 | 20,30 | 20,70 | 19,75 | 20,50 | 0,99% | 6,00 |
| 16.03.2026 | 20,10 | 21,30 | 19,90 | 20,30 | 6,01% | 2,00 |
| 13.03.2026 | 18,15 | 19,55 | 18,10 | 19,15 | 7,28% | 100,00 |
| 12.03.2026 | 18,50 | 18,60 | 17,75 | 17,85 | -4,29% | 151,00 |
| 11.03.2026 | 18,85 | 19,45 | 18,35 | 18,65 | -0,80% | 32,00 |
| 10.03.2026 | 18,60 | 19,25 | 18,15 | 18,80 | 4,74% | 101,00 |
| 09.03.2026 | 17,80 | 18,00 | 17,35 | 17,95 | -2,18% | - |
| 06.03.2026 | 19,60 | 19,95 | 18,25 | 18,35 | -4,18% | 18,00 |
| 05.03.2026 | 20,90 | 21,40 | 19,05 | 19,15 | 4,08% | 149,00 |
| 04.03.2026 | 17,65 | 18,90 | 17,60 | 18,40 | 3,08% | 2,00 |
| 03.03.2026 | 18,10 | 18,55 | 17,60 | 17,85 | 4,69% | - |
| 02.03.2026 | 17,35 | 17,35 | 17,05 | 17,05 | -0,58% | 15,00 |
| 27.02.2026 | 18,55 | 18,65 | 16,95 | 17,15 | -10,44% | 53,00 |
| 26.02.2026 | 19,35 | 19,70 | 19,05 | 19,15 | -2,54% | 110,00 |
| 25.02.2026 | 18,40 | 19,85 | 18,20 | 19,65 | 11,97% | 84,00 |
| 24.02.2026 | 17,15 | 17,65 | 16,85 | 17,55 | 0,00% | 200,00 |
| 23.02.2026 | 17,55 | 17,70 | 17,40 | 17,55 | -4,88% | - |
| 20.02.2026 | 18,55 | 18,95 | 18,10 | 18,45 | 0,54% | - |
| 19.02.2026 | 18,50 | 18,75 | 18,25 | 18,35 | -1,08% | 1.000,00 |
| 18.02.2026 | 17,95 | 19,05 | 17,85 | 18,55 | 3,34% | 75,00 |
| 17.02.2026 | 18,25 | 18,35 | 17,45 | 17,95 | -1,64% | - |
| 16.02.2026 | 18,05 | 18,30 | 18,00 | 18,25 | 7,35% | 201,00 |
| 13.02.2026 | 16,95 | 17,25 | 16,85 | 17,00 | -1,45% | 227,00 |
| 12.02.2026 | 17,20 | 17,70 | 17,00 | 17,25 | -0,86% | - |
| 11.02.2026 | 17,60 | 17,70 | 17,35 | 17,40 | -3,06% | 855,00 |
| 10.02.2026 | 17,90 | 18,05 | 17,35 | 17,95 | 1,13% | 281,00 |
| 09.02.2026 | 17,00 | 18,05 | 16,00 | 17,75 | 9,91% | 350,00 |
| 06.02.2026 | 13,95 | 16,70 | 13,95 | 16,15 | -0,92% | 221,00 |
| 05.02.2026 | 16,95 | 16,95 | 16,15 | 16,30 | -3,26% | 150,00 |
| 04.02.2026 | 18,60 | 18,95 | 16,75 | 16,85 | -6,13% | 1.756,00 |
| 03.02.2026 | 22,40 | 23,10 | 17,60 | 17,95 | -22,29% | 1.919,00 |
| 02.02.2026 | 22,50 | 23,30 | 22,50 | 23,10 | -3,75% | 53,00 |
| 30.01.2026 | 24,20 | 24,40 | 24,00 | 24,00 | -8,75% | - |
| 29.01.2026 | 26,30 | 26,80 | 26,30 | 26,30 | -2,59% | 467,00 |
| 28.01.2026 | 28,00 | 28,30 | 26,30 | 27,00 | 1,12% | 57,00 |
| 27.01.2026 | 26,50 | 26,70 | 26,50 | 26,70 | 2,30% | - |
| 26.01.2026 | 26,20 | 27,30 | 26,00 | 26,10 | -7,77% | 262,00 |
| 22.01.2026 | 28,30 | 28,40 | 27,90 | 28,30 | 2,17% | 35,00 |
| 21.01.2026 | 27,20 | 28,50 | 26,90 | 27,70 | 0,00% | 264,00 |
| 20.01.2026 | 28,10 | 28,70 | 26,30 | 27,70 | -2,12% | 1.232,00 |
| 19.01.2026 | 29,10 | 29,10 | 26,70 | 28,30 | -4,07% | 1.922,00 |
| 16.01.2026 | 27,90 | 29,90 | 27,40 | 29,50 | 16,60% | 819,00 |
| 15.01.2026 | 23,90 | 26,20 | 23,90 | 25,30 | 5,86% | - |
| 14.01.2026 | 23,50 | 24,10 | 22,50 | 23,90 | 9,13% | 821,00 |
| 13.01.2026 | 21,90 | 21,90 | 21,80 | 21,90 | 0,00% | - |
| 12.01.2026 | 21,40 | 22,20 | 21,00 | 21,90 | 0,92% | 47,00 |
| 08.01.2026 | 21,90 | 21,90 | 21,50 | 21,70 | -2,25% | 38,00 |
| 06.01.2026 | 22,50 | 23,10 | 21,60 | 22,20 | -1,77% | 145,00 |
| 05.01.2026 | 22,10 | 22,60 | 21,70 | 22,60 | 16,20% | 1.200,00 |
| 02.01.2026 | 19,30 | 19,85 | 19,20 | 19,45 | -2,26% | 128,00 |
| 30.12.2025 | 19,65 | 19,90 | 19,65 | 19,90 | 1,27% | - |