13,724€
-4,52%
Echtzeit-Aktienkurs Galaxy Digital Inc
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,72 | 14,26 | 13,15 | 13,72 | -4,70% | 54.000,00 |
| 11.11.2026 | 13,30 | 14,73 | 13,26 | 14,40 | 13,94% | - |
| 10.11.2026 | 13,03 | 13,09 | 12,20 | 12,63 | -2,20% | - |
| 09.11.2026 | 11,98 | 13,28 | 11,64 | 12,92 | 5,48% | - |
| 06.11.2026 | 12,04 | 13,19 | 11,83 | 12,25 | 5,72% | 9.785,00 |
| 05.11.2026 | 12,48 | 12,52 | 10,51 | 11,58 | -6,74% | 8.050,00 |
| 04.11.2026 | 14,26 | 14,85 | 12,21 | 12,42 | -17,31% | 6.300,00 |
| 03.11.2026 | 13,13 | 15,05 | 12,98 | 15,02 | 15,26% | - |
| 02.11.2026 | 14,68 | 14,78 | 12,83 | 13,03 | -8,77% | 29.200,00 |
| 30.10.2026 | 15,49 | 15,55 | 13,97 | 14,29 | -8,35% | 18.750,00 |
| 29.10.2026 | 16,47 | 17,45 | 15,53 | 15,59 | -6,45% | - |
| 28.10.2026 | 15,47 | 17,10 | 15,40 | 16,66 | 8,16% | - |
| 27.10.2026 | 14,11 | 15,87 | 13,83 | 15,41 | 10,68% | 25.650,00 |
| 26.10.2026 | 12,76 | 14,21 | 12,47 | 13,92 | 6,76% | 15.579,00 |
| 23.10.2026 | 13,73 | 14,19 | 13,03 | 13,04 | -4,31% | 10.010,00 |
| 22.10.2026 | 14,63 | 14,68 | 13,29 | 13,63 | -9,65% | 18.920,00 |
| 21.10.2026 | 14,53 | 15,53 | 14,17 | 15,08 | 7,61% | 345,00 |
| 20.10.2026 | 13,94 | 14,54 | 13,40 | 14,02 | 0,15% | 4.000,00 |
| 19.10.2026 | 14,76 | 15,11 | 13,95 | 13,99 | -2,58% | 7.765,00 |
| 16.10.2026 | 16,31 | 16,38 | 14,12 | 14,36 | -11,87% | 10.000,00 |
| 15.10.2026 | 15,79 | 16,51 | 14,62 | 16,30 | 1,43% | 28.535,00 |
| 14.10.2026 | 17,71 | 17,78 | 16,02 | 16,07 | -8,27% | 26.000,00 |
| 13.10.2026 | 17,77 | 18,64 | 16,97 | 17,52 | -1,71% | 25.670,00 |
| 12.10.2026 | 18,36 | 18,71 | 17,71 | 17,82 | -1,83% | 19.200,00 |
| 09.10.2026 | 18,03 | 18,87 | 17,72 | 18,15 | 0,88% | 51.175,00 |
| 08.10.2026 | 18,98 | 19,11 | 17,59 | 18,00 | -5,96% | 20.729,00 |
| 07.10.2026 | 19,84 | 19,85 | 18,54 | 19,14 | -2,30% | 19.200,00 |
| 06.10.2026 | 20,38 | 20,67 | 19,52 | 19,59 | -2,98% | 10.950,00 |
| 05.10.2026 | 20,91 | 21,19 | 20,13 | 20,19 | -1,25% | 1.886,00 |
| 02.10.2026 | 20,57 | 21,78 | 20,35 | 20,44 | -0,20% | 1.250,00 |
| 01.10.2026 | 20,23 | 21,00 | 19,57 | 20,48 | 2,39% | - |
| 30.09.2026 | 20,50 | 21,33 | 19,97 | 20,01 | -2,01% | 1.700,00 |
| 29.09.2026 | 20,41 | 21,17 | 20,29 | 20,42 | 0,00% | - |
| 28.09.2026 | 21,07 | 21,55 | 20,31 | 20,42 | -4,17% | - |
| 25.09.2026 | 22,20 | 22,72 | 21,11 | 21,30 | -4,04% | 4.650,00 |
| 24.09.2026 | 22,59 | 22,94 | 21,86 | 22,20 | -1,97% | 3.340,00 |
| 23.09.2026 | 23,84 | 24,10 | 22,63 | 22,65 | -4,07% | 670,00 |
| 22.09.2026 | 22,50 | 24,17 | 22,24 | 23,61 | 4,06% | 15.025,00 |
| 21.09.2026 | 21,70 | 22,87 | 21,69 | 22,69 | 5,52% | 7.500,00 |
| 18.09.2026 | 19,83 | 21,53 | 19,62 | 21,50 | 10,71% | - |
| 17.09.2026 | 19,91 | 20,39 | 19,11 | 19,42 | -0,03% | - |
| 16.09.2026 | 19,29 | 19,86 | 18,86 | 19,42 | 0,60% | 17.395,00 |
| 15.09.2026 | 20,76 | 20,77 | 19,03 | 19,31 | -7,60% | - |
| 14.09.2026 | 20,68 | 21,03 | 19,96 | 20,90 | -0,67% | 26.753,00 |
| 11.09.2026 | 20,79 | 22,34 | 20,71 | 21,04 | 1,32% | - |
| 10.09.2026 | 21,71 | 21,85 | 20,55 | 20,77 | -4,09% | 5.100,00 |
| 09.09.2026 | 23,09 | 23,61 | 21,55 | 21,65 | -6,92% | 8.200,00 |
| 08.09.2026 | 22,12 | 23,67 | 21,91 | 23,26 | 5,57% | - |
| 07.09.2026 | 22,58 | 22,69 | 21,77 | 22,03 | -2,84% | 3.795,00 |
| 04.09.2026 | 22,82 | 22,99 | 22,06 | 22,68 | -0,45% | 435,00 |
| 03.09.2026 | 20,79 | 23,38 | 20,33 | 22,78 | 9,74% | 12.200,00 |
| 02.09.2026 | 20,25 | 20,92 | 19,40 | 20,76 | 2,70% | 450,00 |
| 01.09.2026 | 21,07 | 21,26 | 19,90 | 20,21 | -4,56% | 250,00 |
| 31.08.2026 | 19,98 | 21,46 | 19,68 | 21,18 | 5,78% | 1.680,00 |
| 28.08.2026 | 21,54 | 21,68 | 19,96 | 20,02 | -7,76% | - |
| 27.08.2026 | 21,47 | 22,47 | 21,04 | 21,71 | 2,79% | - |
| 26.08.2026 | 21,28 | 21,37 | 20,33 | 21,12 | -0,57% | 1.440,00 |
| 25.08.2026 | 20,11 | 21,54 | 19,48 | 21,24 | 8,46% | - |
| 24.08.2026 | 20,14 | 20,43 | 19,32 | 19,58 | -2,98% | 14.900,00 |
| 21.08.2026 | 20,76 | 21,48 | 19,95 | 20,18 | 0,43% | 9.870,00 |
| 20.08.2026 | 19,26 | 20,15 | 18,91 | 20,09 | 7,17% | 4.620,00 |
| 19.08.2026 | 17,48 | 19,16 | 17,20 | 18,75 | 6,29% | 8.000,00 |
| 18.08.2026 | 18,89 | 18,89 | 17,41 | 17,64 | -6,59% | - |
| 17.08.2026 | 18,80 | 19,48 | 18,31 | 18,88 | 0,90% | 13.000,00 |
| 14.08.2026 | 18,24 | 18,91 | 17,94 | 18,72 | 2,97% | 483,00 |
| 13.08.2026 | 18,33 | 19,56 | 18,16 | 18,18 | -0,85% | - |
| 12.08.2026 | 17,80 | 18,90 | 17,79 | 18,33 | 5,02% | 3.600,00 |
| 11.08.2026 | 17,09 | 18,29 | 17,03 | 17,45 | 3,17% | 49.500,00 |
| 10.08.2026 | 17,40 | 17,85 | 16,85 | 16,92 | -2,98% | 25.380,00 |
| 07.08.2026 | 16,95 | 18,05 | 16,94 | 17,44 | 2,95% | 13.842,00 |
| 06.08.2026 | 16,80 | 17,64 | 16,18 | 16,94 | 2,54% | 22.524,00 |
| 05.08.2026 | 19,39 | 19,55 | 16,28 | 16,52 | -13,97% | 10.300,00 |
| 04.08.2026 | 19,51 | 19,63 | 18,69 | 19,20 | 0,90% | 10.268,00 |
| 03.08.2026 | 18,47 | 19,21 | 17,51 | 19,03 | 4,43% | - |
| 31.07.2026 | 19,01 | 19,54 | 17,77 | 18,22 | -2,32% | 4.800,00 |
| 30.07.2026 | 16,17 | 18,91 | 15,97 | 18,66 | 17,11% | 7.000,00 |
| 29.07.2026 | 18,26 | 18,54 | 15,93 | 15,93 | -13,35% | 18.400,00 |
| 28.07.2026 | 19,56 | 19,81 | 17,54 | 18,39 | -7,92% | 28.200,00 |
| 27.07.2026 | 20,50 | 20,97 | 19,32 | 19,97 | 0,04% | - |
| 24.07.2026 | 21,31 | 21,73 | 19,88 | 19,96 | -6,66% | 9.315,00 |
| 23.07.2026 | 21,72 | 22,34 | 20,82 | 21,38 | -1,52% | 7.450,00 |
| 22.07.2026 | 22,32 | 22,80 | 21,13 | 21,71 | -2,65% | 6.808,00 |
| 21.07.2026 | 21,12 | 22,78 | 21,10 | 22,31 | 7,61% | - |
| 20.07.2026 | 19,00 | 21,01 | 18,82 | 20,73 | 9,41% | - |
| 17.07.2026 | 19,31 | 19,63 | 18,40 | 18,95 | -3,05% | 11.350,00 |
| 16.07.2026 | 21,44 | 21,52 | 19,46 | 19,54 | -8,88% | 2.090,00 |
| 15.07.2026 | 21,43 | 21,86 | 20,57 | 21,45 | 1,12% | 690,00 |
| 14.07.2026 | 20,64 | 21,38 | 20,19 | 21,21 | 3,37% | 6.422,00 |
| 13.07.2026 | 21,33 | 21,95 | 20,24 | 20,52 | -5,87% | 15.744,00 |
| 10.07.2026 | 21,94 | 23,31 | 21,69 | 21,80 | -0,73% | 8.800,00 |
| 09.07.2026 | 21,75 | 22,73 | 21,70 | 21,96 | 1,19% | - |
| 08.07.2026 | 21,58 | 21,81 | 20,49 | 21,70 | 0,16% | 14.880,00 |
| 07.07.2026 | 22,04 | 22,43 | 20,39 | 21,67 | -2,45% | 20.250,00 |
| 06.07.2026 | 22,25 | 22,74 | 21,74 | 22,21 | 3,38% | 18.446,00 |
| 03.07.2026 | 21,65 | 21,68 | 21,36 | 21,48 | 1,22% | - |
| 02.07.2026 | 22,91 | 24,00 | 21,13 | 21,23 | -6,63% | 23.150,00 |
| 01.07.2026 | 23,96 | 24,05 | 22,16 | 22,73 | -5,07% | 17.650,00 |
| 30.06.2026 | 25,00 | 25,25 | 23,10 | 23,95 | -4,04% | 15.506,00 |
| 29.06.2026 | 25,84 | 26,21 | 23,71 | 24,96 | -2,82% | 22.958,00 |
| 26.06.2026 | 24,81 | 25,87 | 23,57 | 25,68 | 2,47% | - |