36,500€
2,53%
Echtzeit-Aktienkurs Galaxy Digital Inc.
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,80 | 36,60 | 34,90 | 35,40 | -1,12% | 1.210,00 |
| 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% | - |
| 19.09.2025 | 28,10 | 28,40 | 27,20 | 27,80 | -1,77% | - |
| 18.09.2025 | 28,30 | 29,10 | 27,90 | 28,30 | 5,60% | - |
| 17.09.2025 | 26,90 | 28,40 | 25,80 | 26,80 | 0,00% | - |
| 16.09.2025 | 26,30 | 26,80 | 24,90 | 26,80 | 3,08% | 400,00 |
| 15.09.2025 | 26,00 | 26,10 | 24,80 | 26,00 | 2,77% | 2.100,00 |
| 12.09.2025 | 25,00 | 25,90 | 24,60 | 25,30 | 6,75% | 350,00 |
| 11.09.2025 | 22,70 | 25,30 | 22,30 | 23,70 | 3,49% | 180,00 |
| 10.09.2025 | 23,00 | 23,20 | 22,80 | 22,90 | 0,88% | - |
| 09.09.2025 | 22,00 | 22,70 | 20,90 | 22,70 | 10,73% | - |
| 08.09.2025 | 20,25 | 20,70 | 19,90 | 20,50 | 1,99% | 90,00 |
| 05.09.2025 | 19,85 | 20,30 | 18,90 | 20,10 | 2,29% | - |
| 04.09.2025 | 21,00 | 21,20 | 19,55 | 19,65 | -5,98% | - |
| 03.09.2025 | 20,90 | 21,90 | 20,80 | 20,90 | 0,48% | - |
| 02.09.2025 | 20,30 | 20,80 | 19,30 | 20,80 | 2,97% | 3.000,00 |
| 01.09.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 0,50% | - |
| 29.08.2025 | 20,90 | 21,00 | 19,70 | 20,10 | -4,29% | - |
| 28.08.2025 | 21,00 | 21,70 | 20,80 | 21,00 | -0,47% | - |
| 27.08.2025 | 21,40 | 21,80 | 21,00 | 21,10 | -0,94% | - |
| 26.08.2025 | 20,90 | 21,30 | 20,50 | 21,30 | 0,47% | - |
| 25.08.2025 | 21,30 | 21,50 | 20,60 | 21,20 | -3,20% | 2.400,00 |
| 22.08.2025 | 20,60 | 21,90 | 20,10 | 21,90 | 6,31% | 200,00 |
| 21.08.2025 | 21,10 | 21,10 | 20,30 | 20,60 | -2,37% | - |
| 20.08.2025 | 20,60 | 21,30 | 19,75 | 21,10 | 1,93% | 1.050,00 |
| 19.08.2025 | 22,80 | 23,00 | 20,30 | 20,70 | -9,61% | - |
| 18.08.2025 | 22,20 | 23,00 | 21,70 | 22,90 | 2,69% | 120,00 |
| 15.08.2025 | 24,50 | 24,90 | 22,10 | 22,30 | -8,98% | 2.000,00 |
| 14.08.2025 | 24,20 | 25,70 | 23,50 | 24,50 | 0,82% | 600,00 |
| 13.08.2025 | 23,80 | 25,70 | 23,70 | 24,30 | 1,67% | - |
| 12.08.2025 | 24,60 | 25,30 | 23,50 | 23,90 | -2,45% | - |
| 11.08.2025 | 24,70 | 26,60 | 24,40 | 24,50 | 2,51% | - |
| 08.08.2025 | 24,50 | 24,60 | 22,70 | 23,90 | -0,83% | - |
| 07.08.2025 | 23,90 | 26,10 | 23,50 | 24,10 | 2,55% | 3.484,00 |
| 06.08.2025 | 23,80 | 24,50 | 22,40 | 23,50 | -1,67% | 90,00 |
| 05.08.2025 | 25,20 | 26,50 | 22,00 | 23,90 | -4,02% | 100,00 |
| 04.08.2025 | 23,50 | 25,70 | 23,30 | 24,90 | 6,87% | 13,00 |
| 01.08.2025 | 24,60 | 24,60 | 22,40 | 23,30 | -6,43% | 612,00 |
| 31.07.2025 | 25,80 | 26,70 | 24,90 | 24,90 | -1,58% | 100,00 |
| 30.07.2025 | 23,40 | 25,70 | 23,10 | 25,30 | 9,52% | 150,00 |
| 29.07.2025 | 25,30 | 26,20 | 22,50 | 23,10 | -9,41% | 300,00 |
| 28.07.2025 | 27,00 | 27,90 | 25,50 | 25,50 | -2,30% | 1.779,00 |
| 25.07.2025 | 27,20 | 27,20 | 24,90 | 26,10 | -3,69% | 1.300,00 |
| 24.07.2025 | 26,40 | 28,10 | 25,60 | 27,10 | 3,04% | 1.106,00 |
| 23.07.2025 | 26,20 | 26,50 | 24,30 | 26,30 | 6,48% | 3.049,00 |
| 22.07.2025 | 24,10 | 25,20 | 22,90 | 24,70 | 5,56% | 4.536,00 |
| 21.07.2025 | 25,00 | 27,10 | 23,30 | 23,40 | 0,43% | 1.890,00 |
| 18.07.2025 | 24,40 | 25,50 | 21,80 | 23,30 | 3,56% | 891,00 |
| 17.07.2025 | 21,00 | 22,50 | 20,50 | 22,50 | 7,66% | 1.123,00 |
| 16.07.2025 | 18,00 | 21,20 | 18,00 | 20,90 | 16,43% | 2.462,00 |
| 15.07.2025 | 18,30 | 19,00 | 17,55 | 17,95 | -2,45% | - |
| 14.07.2025 | 18,05 | 18,80 | 17,90 | 18,40 | 4,25% | - |
| 11.07.2025 | 17,65 | 18,65 | 17,35 | 17,65 | 1,15% | - |
| 10.07.2025 | 17,20 | 17,65 | 16,55 | 17,45 | 1,16% | 180,00 |
| 09.07.2025 | 16,60 | 17,35 | 16,25 | 17,25 | 3,92% | 200,00 |
| 08.07.2025 | 16,80 | 17,35 | 16,35 | 16,60 | -1,19% | 1.200,00 |
| 07.07.2025 | 18,45 | 18,70 | 16,40 | 16,80 | -7,18% | 1.300,00 |
| 04.07.2025 | 18,50 | 18,50 | 18,05 | 18,10 | -2,95% | - |
| 03.07.2025 | 18,90 | 19,30 | 18,40 | 18,65 | -1,06% | 208,00 |
| 02.07.2025 | 18,05 | 19,35 | 17,75 | 18,85 | 4,14% | - |
| 01.07.2025 | 18,60 | 19,30 | 17,70 | 18,10 | -2,64% | - |
| 30.06.2025 | 17,03 | 19,02 | 17,01 | 18,59 | 8,94% | 255,00 |
| 27.06.2025 | 17,38 | 18,09 | 16,81 | 17,07 | -2,40% | - |
| 26.06.2025 | 16,76 | 17,96 | 16,24 | 17,49 | 5,08% | - |
| 25.06.2025 | 16,97 | 17,54 | 16,43 | 16,64 | -2,00% | - |
| 24.06.2025 | 15,92 | 17,06 | 15,90 | 16,98 | 6,46% | - |
| 23.06.2025 | 16,29 | 16,70 | 15,19 | 15,95 | -2,51% | - |
| 20.06.2025 | 17,40 | 18,25 | 16,35 | 16,36 | -3,51% | - |
| 19.06.2025 | 17,56 | 17,59 | 16,43 | 16,96 | 2,11% | - |
| 18.06.2025 | 16,05 | 16,92 | 15,61 | 16,61 | 3,26% | - |
| 17.06.2025 | 16,77 | 16,78 | 15,98 | 16,08 | -4,17% | - |
| 16.06.2025 | 16,30 | 17,13 | 16,26 | 16,78 | 2,88% | - |
| 13.06.2025 | 16,84 | 16,85 | 15,99 | 16,31 | -2,77% | 1.640,00 |
| 12.06.2025 | 16,58 | 17,77 | 16,14 | 16,78 | -0,36% | - |
| 11.06.2025 | 17,56 | 17,88 | 16,73 | 16,84 | -3,83% | 250,00 |
| 10.06.2025 | 18,46 | 18,74 | 17,33 | 17,51 | -4,45% | 3.988,00 |
| 09.06.2025 | 17,49 | 18,47 | 17,39 | 18,32 | 4,57% | 830,00 |
| 06.06.2025 | 16,50 | 17,57 | 16,30 | 17,52 | 5,07% | - |
| 05.06.2025 | 17,41 | 18,33 | 16,68 | 16,68 | -5,23% | - |
| 04.06.2025 | 16,85 | 17,64 | 16,64 | 17,60 | 4,64% | 1.800,00 |
| 03.06.2025 | 16,23 | 17,20 | 16,12 | 16,82 | 3,86% | - |
| 02.06.2025 | 15,81 | 16,42 | 15,71 | 16,19 | 1,31% | 52.500,00 |
| 30.05.2025 | 17,08 | 17,37 | 15,92 | 15,98 | -7,28% | 3.000,00 |
| 29.05.2025 | 18,17 | 18,61 | 16,91 | 17,24 | -4,38% | 3.000,00 |