18,200€
0,55%
Echtzeit-Aktienkurs Galaxy Digital Inc.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 17,95 | 18,30 | 17,95 | 18,20 | -0,27% | - |
| 13.02.2026 | 16,95 | 18,25 | 16,85 | 18,25 | 7,35% | - |
| 12.02.2026 | 17,20 | 17,65 | 16,80 | 17,00 | -0,87% | - |
| 11.02.2026 | 17,55 | 18,15 | 16,85 | 17,15 | -3,92% | - |
| 10.02.2026 | 17,90 | 18,05 | 17,35 | 17,85 | 0,56% | - |
| 09.02.2026 | 17,00 | 18,05 | 16,15 | 17,75 | 6,29% | 5.753,00 |
| 06.02.2026 | 14,75 | 17,05 | 14,65 | 16,70 | 17,19% | 56.696,00 |
| 05.02.2026 | 16,90 | 16,95 | 14,15 | 14,25 | -16,42% | 46.584,00 |
| 04.02.2026 | 18,60 | 18,95 | 16,75 | 17,05 | -7,84% | 6.600,00 |
| 03.02.2026 | 22,40 | 23,10 | 17,65 | 18,50 | -17,78% | 9.021,00 |
| 02.02.2026 | 22,50 | 23,50 | 21,90 | 22,50 | -5,46% | 7.420,00 |
| 30.01.2026 | 24,30 | 25,10 | 23,10 | 23,80 | -4,42% | 5.550,00 |
| 29.01.2026 | 26,20 | 26,70 | 24,50 | 24,90 | -6,39% | - |
| 28.01.2026 | 28,00 | 28,30 | 26,30 | 26,60 | -1,85% | 300,00 |
| 27.01.2026 | 26,40 | 27,60 | 26,10 | 27,10 | 3,04% | - |
| 26.01.2026 | 26,10 | 27,40 | 26,10 | 26,30 | -2,59% | 8.400,00 |
| 23.01.2026 | 26,00 | 27,80 | 25,30 | 27,00 | 3,45% | - |
| 22.01.2026 | 28,30 | 28,50 | 25,90 | 26,10 | -1,14% | 345,00 |
| 21.01.2026 | 27,20 | 28,60 | 26,30 | 26,40 | -3,65% | - |
| 20.01.2026 | 28,10 | 28,80 | 26,30 | 27,40 | -3,18% | - |
| 19.01.2026 | 29,20 | 29,20 | 26,90 | 28,30 | -4,07% | 13.806,00 |
| 16.01.2026 | 27,90 | 29,90 | 27,30 | 29,50 | 7,27% | 46.000,00 |
| 15.01.2026 | 23,90 | 28,30 | 23,90 | 27,50 | 13,64% | 4.000,00 |
| 14.01.2026 | 23,50 | 24,30 | 22,60 | 24,20 | 5,68% | 3.552,00 |
| 13.01.2026 | 21,90 | 23,30 | 21,70 | 22,90 | 4,57% | 21.658,00 |
| 12.01.2026 | 21,40 | 22,10 | 21,00 | 21,90 | 1,86% | - |
| 09.01.2026 | 22,10 | 22,60 | 21,40 | 21,50 | -1,83% | 7.475,00 |
| 08.01.2026 | 21,90 | 22,50 | 21,30 | 21,90 | 0,46% | 4.840,00 |
| 07.01.2026 | 22,50 | 22,60 | 21,80 | 21,80 | -2,24% | 16.561,00 |
| 06.01.2026 | 22,50 | 23,20 | 21,50 | 22,30 | -0,89% | 250,00 |
| 05.01.2026 | 21,90 | 23,10 | 21,70 | 22,50 | 6,13% | 38.160,00 |
| 02.01.2026 | 19,30 | 21,20 | 19,15 | 21,20 | 6,00% | 2.495,00 |
| 29.12.2025 | 19,70 | 20,60 | 19,45 | 20,00 | -3,85% | 4.100,00 |
| 23.12.2025 | 20,90 | 21,00 | 20,50 | 20,80 | -2,80% | 50,00 |
| 22.12.2025 | 20,90 | 21,60 | 20,70 | 21,40 | 6,47% | - |
| 19.12.2025 | 19,40 | 20,30 | 19,35 | 20,10 | 4,42% | 100,00 |
| 18.12.2025 | 19,70 | 20,30 | 19,05 | 19,25 | -2,78% | - |
| 17.12.2025 | 20,70 | 21,50 | 19,60 | 19,80 | -6,60% | - |
| 16.12.2025 | 20,40 | 21,50 | 20,30 | 21,20 | 0,95% | 175,00 |
| 15.12.2025 | 22,90 | 23,20 | 20,50 | 21,00 | -10,64% | - |
| 12.12.2025 | 25,40 | 25,90 | 23,20 | 23,50 | -6,37% | - |
| 11.12.2025 | 24,60 | 25,20 | 24,10 | 25,10 | -1,57% | 66,00 |
| 10.12.2025 | 25,30 | 25,80 | 24,30 | 25,50 | 0,39% | - |
| 09.12.2025 | 22,00 | 25,50 | 22,00 | 25,40 | 13,39% | 51,00 |
| 08.12.2025 | 21,90 | 23,10 | 21,70 | 22,40 | 0,00% | - |
| 05.12.2025 | 23,90 | 24,00 | 22,10 | 22,40 | -2,61% | 320,00 |
| 04.12.2025 | 23,20 | 24,30 | 22,80 | 23,00 | 0,88% | - |
| 03.12.2025 | 21,90 | 22,90 | 21,80 | 22,80 | 2,70% | - |
| 02.12.2025 | 21,30 | 22,50 | 21,30 | 22,20 | 3,26% | - |
| 01.12.2025 | 22,40 | 22,40 | 20,70 | 21,50 | -6,11% | - |
| 28.11.2025 | 22,70 | 23,70 | 22,70 | 22,90 | 0,44% | 1.450,00 |
| 27.11.2025 | 22,70 | 23,50 | 22,60 | 22,80 | 1,79% | 100,00 |
| 26.11.2025 | 22,20 | 23,30 | 22,00 | 22,40 | 1,36% | 115,00 |
| 25.11.2025 | 21,40 | 22,30 | 20,30 | 22,10 | 4,25% | - |
| 24.11.2025 | 20,60 | 21,70 | 20,50 | 21,20 | 4,95% | 1.100,00 |
| 21.11.2025 | 20,50 | 20,70 | 19,20 | 20,20 | -5,61% | 545,00 |
| 20.11.2025 | 23,50 | 23,90 | 20,90 | 21,40 | -4,04% | 1.270,00 |
| 19.11.2025 | 22,10 | 22,60 | 21,40 | 22,30 | 3,24% | - |
| 18.11.2025 | 21,00 | 22,60 | 20,90 | 21,60 | 2,86% | 796,00 |
| 17.11.2025 | 23,00 | 23,50 | 20,90 | 21,00 | -8,70% | 5.645,00 |
| 14.11.2025 | 23,30 | 24,00 | 21,40 | 23,00 | -2,13% | 720,00 |
| 13.11.2025 | 27,20 | 27,40 | 23,30 | 23,50 | -12,96% | 620,00 |
| 12.11.2025 | 26,90 | 27,30 | 25,90 | 27,00 | 3,05% | - |
| 11.11.2025 | 27,20 | 27,90 | 26,20 | 26,20 | -3,68% | - |
| 10.11.2025 | 28,10 | 28,80 | 26,70 | 27,20 | -0,73% | 1.405,00 |
| 07.11.2025 | 26,60 | 27,50 | 24,70 | 27,40 | 3,40% | 621,00 |
| 06.11.2025 | 27,40 | 28,70 | 25,50 | 26,50 | -3,28% | 239,00 |
| 05.11.2025 | 27,00 | 28,20 | 26,70 | 27,40 | -5,52% | 280,00 |
| 04.11.2025 | 29,10 | 29,70 | 27,10 | 29,00 | -3,65% | 1.820,00 |
| 03.11.2025 | 30,30 | 32,30 | 29,70 | 30,10 | -2,27% | 160,00 |
| 31.10.2025 | 30,20 | 31,20 | 29,80 | 30,80 | 4,05% | 1.125,00 |
| 30.10.2025 | 31,30 | 31,40 | 29,30 | 29,60 | -5,13% | 1.465,00 |
| 29.10.2025 | 32,30 | 32,70 | 30,80 | 31,20 | -2,50% | - |
| 28.10.2025 | 32,40 | 33,10 | 31,20 | 32,00 | -9,60% | 475,00 |
| 27.10.2025 | 36,00 | 36,10 | 31,50 | 35,40 | 3,21% | 529,00 |
| 24.10.2025 | 34,70 | 35,70 | 33,90 | 34,30 | 2,08% | - |
| 23.10.2025 | 32,30 | 33,90 | 31,50 | 33,60 | 4,35% | 547,00 |
| 22.10.2025 | 35,40 | 35,90 | 30,90 | 32,20 | -11,05% | 700,00 |
| 21.10.2025 | 34,00 | 39,50 | 34,00 | 36,20 | 5,23% | 2.387,00 |
| 20.10.2025 | 33,90 | 35,70 | 33,10 | 34,40 | 6,50% | 2.407,00 |
| 17.10.2025 | 32,80 | 33,80 | 30,20 | 32,30 | -7,71% | 4.244,00 |
| 16.10.2025 | 36,80 | 36,90 | 33,70 | 35,00 | -3,85% | 143,00 |
| 15.10.2025 | 35,80 | 36,70 | 34,50 | 36,40 | 1,68% | 1.810,00 |
| 14.10.2025 | 34,70 | 36,70 | 32,40 | 35,80 | 2,29% | 200,00 |
| 13.10.2025 | 34,60 | 35,70 | 33,40 | 35,00 | 0,57% | 1.500,00 |
| 10.10.2025 | 36,60 | 38,30 | 34,30 | 34,80 | 0,58% | 693,00 |
| 09.10.2025 | 35,60 | 36,50 | 34,30 | 34,60 | -2,81% | 3.000,00 |
| 08.10.2025 | 34,50 | 35,70 | 33,60 | 35,60 | -1,66% | 2.440,00 |
| 07.10.2025 | 34,10 | 36,20 | 32,90 | 36,20 | 9,04% | 190,00 |
| 06.10.2025 | 31,70 | 34,70 | 31,60 | 33,20 | 7,79% | 3.429,00 |
| 03.10.2025 | 31,30 | 32,00 | 30,60 | 30,80 | -0,65% | 600,00 |
| 02.10.2025 | 30,90 | 32,00 | 29,70 | 31,00 | 1,97% | 600,00 |
| 01.10.2025 | 28,80 | 31,00 | 28,50 | 30,40 | 4,83% | 879,00 |
| 30.09.2025 | 29,40 | 30,40 | 28,50 | 29,00 | -1,02% | 630,00 |
| 29.09.2025 | 26,20 | 29,70 | 26,20 | 29,30 | 10,57% | - |
| 26.09.2025 | 27,70 | 28,00 | 25,40 | 26,50 | -3,28% | 50,00 |
| 25.09.2025 | 29,40 | 29,70 | 26,70 | 27,40 | -6,16% | 20,00 |
| 24.09.2025 | 28,10 | 30,40 | 28,00 | 29,20 | 5,04% | 2.400,00 |
| 23.09.2025 | 29,10 | 30,20 | 27,70 | 27,80 | -2,46% | 600,00 |
| 22.09.2025 | 27,90 | 28,60 | 25,90 | 28,50 | 2,52% | - |