25,373€
-1,81%
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 | 25,97 | 24,52 | 25,34 | -2,58% | 7.664,00 |
| 28.05.2026 | 25,25 | 26,12 | 24,36 | 26,02 | 1,19% | - |
| 27.05.2026 | 25,40 | 25,89 | 24,64 | 25,71 | 0,94% | - |
| 26.05.2026 | 24,73 | 26,48 | 24,68 | 25,47 | 3,10% | 4.800,00 |
| 25.05.2026 | 24,67 | 24,72 | 24,46 | 24,70 | 0,01% | - |
| 22.05.2026 | 25,48 | 25,78 | 24,31 | 24,70 | -2,89% | 1.900,00 |
| 21.05.2026 | 23,83 | 25,50 | 23,80 | 25,44 | 6,52% | - |
| 20.05.2026 | 23,70 | 24,60 | 23,66 | 23,88 | 0,55% | - |
| 19.05.2026 | 23,93 | 24,19 | 22,64 | 23,75 | -0,80% | 1.720,00 |
| 18.05.2026 | 24,70 | 25,08 | 23,27 | 23,94 | -6,48% | 6.607,00 |
| 15.05.2026 | 27,25 | 27,26 | 25,25 | 25,60 | -6,67% | 800,00 |
| 14.05.2026 | 26,38 | 28,22 | 25,75 | 27,43 | 3,78% | - |
| 13.05.2026 | 26,78 | 27,20 | 25,98 | 26,43 | -1,07% | - |
| 12.05.2026 | 26,92 | 26,93 | 25,77 | 26,72 | -0,63% | 4.000,00 |
| 11.05.2026 | 25,36 | 27,40 | 24,80 | 26,89 | 4,68% | 280,00 |
| 08.05.2026 | 24,63 | 25,69 | 23,97 | 25,68 | 2,82% | - |
| 07.05.2026 | 26,30 | 26,32 | 24,27 | 24,98 | -5,65% | 2.954,00 |
| 06.05.2026 | 25,96 | 26,90 | 25,42 | 26,48 | 2,13% | 1.760,00 |
| 05.05.2026 | 24,98 | 26,24 | 24,94 | 25,92 | 3,87% | 25.024,00 |
| 04.05.2026 | 24,58 | 25,25 | 23,94 | 24,96 | 6,80% | 2.142,00 |
| 30.04.2026 | 22,12 | 23,49 | 21,82 | 23,37 | 8,15% | - |
| 29.04.2026 | 22,69 | 22,83 | 21,02 | 21,61 | -3,96% | - |
| 28.04.2026 | 21,30 | 22,96 | 20,40 | 22,50 | 5,39% | 64.544,00 |
| 27.04.2026 | 22,41 | 22,60 | 20,73 | 21,35 | -4,00% | - |
| 24.04.2026 | 22,71 | 22,92 | 21,69 | 22,24 | -1,19% | - |
| 23.04.2026 | 22,62 | 22,91 | 21,87 | 22,51 | -1,56% | 57.959,00 |
| 22.04.2026 | 21,99 | 23,15 | 21,78 | 22,87 | 7,46% | - |
| 21.04.2026 | 22,75 | 23,31 | 21,21 | 21,28 | -6,40% | 2.650,00 |
| 20.04.2026 | 20,90 | 23,04 | 20,48 | 22,73 | 3,58% | 34.380,00 |
| 17.04.2026 | 20,67 | 22,95 | 20,60 | 21,95 | 5,82% | - |
| 16.04.2026 | 20,45 | 21,12 | 19,96 | 20,74 | 1,88% | 3.600,00 |
| 15.04.2026 | 20,17 | 20,73 | 19,58 | 20,36 | 1,27% | 4.560,00 |
| 14.04.2026 | 19,40 | 20,68 | 19,35 | 20,10 | 5,08% | 18.000,00 |
| 13.04.2026 | 17,85 | 19,35 | 17,77 | 19,13 | 3,84% | - |
| 10.04.2026 | 18,01 | 19,16 | 17,93 | 18,42 | 2,13% | 3.312,00 |
| 09.04.2026 | 16,15 | 18,34 | 16,10 | 18,04 | 10,95% | 2.780,00 |
| 08.04.2026 | 17,15 | 17,65 | 15,93 | 16,26 | 1,31% | 29.150,00 |
| 07.04.2026 | 15,55 | 16,10 | 14,85 | 16,05 | 5,25% | - |
| 02.04.2026 | 14,75 | 15,30 | 14,30 | 15,25 | 2,01% | - |
| 01.04.2026 | 16,15 | 16,35 | 14,95 | 14,95 | -6,27% | 2.750,00 |
| 31.03.2026 | 15,10 | 16,15 | 15,00 | 15,95 | 6,69% | - |
| 30.03.2026 | 15,85 | 16,50 | 14,65 | 14,95 | -4,17% | 17.500,00 |
| 27.03.2026 | 17,05 | 17,10 | 15,45 | 15,60 | -7,96% | 770,00 |
| 26.03.2026 | 18,40 | 18,45 | 16,95 | 16,95 | -7,38% | 1.899,00 |
| 25.03.2026 | 18,65 | 19,20 | 18,25 | 18,30 | -1,88% | 2.600,00 |
| 24.03.2026 | 18,85 | 18,95 | 17,95 | 18,65 | 0,00% | 28.900,00 |
| 23.03.2026 | 17,55 | 18,75 | 17,05 | 18,65 | 4,48% | 11.972,00 |
| 20.03.2026 | 18,05 | 18,30 | 17,15 | 17,85 | 0,00% | 6.240,00 |
| 19.03.2026 | 18,95 | 18,95 | 17,55 | 17,85 | -5,56% | - |
| 18.03.2026 | 20,50 | 20,70 | 18,80 | 18,90 | -8,70% | 38.084,00 |
| 17.03.2026 | 20,30 | 20,80 | 19,80 | 20,70 | 1,97% | - |
| 16.03.2026 | 20,10 | 21,30 | 19,95 | 20,30 | 3,84% | 1.800,00 |
| 13.03.2026 | 18,25 | 19,60 | 18,10 | 19,55 | 9,22% | - |
| 12.03.2026 | 18,45 | 18,60 | 17,75 | 17,90 | -3,76% | 2.760,00 |
| 11.03.2026 | 18,90 | 19,45 | 18,40 | 18,60 | -1,33% | - |
| 10.03.2026 | 18,65 | 19,25 | 18,15 | 18,85 | 1,62% | 2.359,00 |
| 09.03.2026 | 17,40 | 18,55 | 17,35 | 18,55 | 4,51% | - |
| 06.03.2026 | 19,65 | 19,90 | 17,55 | 17,75 | -9,21% | 6.000,00 |
| 05.03.2026 | 21,00 | 21,40 | 19,10 | 19,55 | -6,46% | 850,00 |
| 04.03.2026 | 17,60 | 21,10 | 17,60 | 20,90 | 17,09% | 2.700,00 |
| 03.03.2026 | 18,05 | 18,50 | 17,25 | 17,85 | -3,77% | - |
| 02.03.2026 | 17,30 | 18,75 | 16,90 | 18,55 | 6,30% | 22.905,00 |
| 27.02.2026 | 18,60 | 18,65 | 16,95 | 17,45 | -5,93% | 30.000,00 |
| 26.02.2026 | 19,45 | 19,75 | 18,05 | 18,55 | -4,13% | 1.650,00 |
| 25.02.2026 | 18,40 | 19,85 | 18,20 | 19,35 | 6,03% | 32.000,00 |
| 24.02.2026 | 17,10 | 18,35 | 16,80 | 18,25 | 5,80% | - |
| 23.02.2026 | 17,55 | 17,70 | 17,00 | 17,25 | -3,90% | - |
| 20.02.2026 | 18,55 | 18,95 | 17,75 | 17,95 | -2,71% | - |
| 19.02.2026 | 18,50 | 18,75 | 17,75 | 18,45 | 0,00% | 22.000,00 |
| 18.02.2026 | 17,95 | 19,10 | 17,85 | 18,45 | 2,79% | 17.500,00 |
| 17.02.2026 | 18,20 | 18,35 | 17,45 | 17,95 | -1,37% | 18.500,00 |
| 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 |