21,650€
-6,74%
Echtzeit-Aktienkurs Galaxy Digital Inc
Bid:
Ask:
Aktienkurse zur Galaxy Digital Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 26,70 | 27,07 | 24,15 | 25,06 | 1,01% | 2.185,00 |
| 24.06.2026 | 27,63 | 28,29 | 24,69 | 24,81 | -9,68% | 9.792,00 |
| 23.06.2026 | 28,55 | 28,92 | 26,92 | 27,47 | -5,24% | - |
| 22.06.2026 | 29,95 | 31,51 | 28,86 | 28,99 | -1,38% | 220,00 |
| 19.06.2026 | 29,81 | 29,83 | 29,32 | 29,39 | -0,56% | - |
| 18.06.2026 | 29,06 | 30,77 | 28,92 | 29,56 | -0,92% | 16.798,00 |
| 17.06.2026 | 28,52 | 30,63 | 28,03 | 29,83 | 4,45% | 3.900,00 |
| 16.06.2026 | 29,02 | 29,42 | 28,17 | 28,56 | -1,64% | 138,00 |
| 15.06.2026 | 30,05 | 30,60 | 28,67 | 29,04 | 0,69% | 305,00 |
| 12.06.2026 | 29,05 | 30,74 | 28,33 | 28,84 | 0,20% | 8.868,00 |
| 11.06.2026 | 26,24 | 28,86 | 25,73 | 28,78 | 8,58% | - |
| 10.06.2026 | 27,63 | 29,15 | 26,17 | 26,51 | -4,71% | 648,00 |
| 09.06.2026 | 26,47 | 28,35 | 25,83 | 27,82 | 5,55% | - |
| 08.06.2026 | 22,22 | 27,50 | 22,03 | 26,36 | 20,77% | 2.724,00 |
| 05.06.2026 | 24,44 | 24,46 | 20,87 | 21,82 | -10,69% | 840,00 |
| 04.06.2026 | 23,93 | 26,02 | 23,14 | 24,44 | -3,59% | 4.400,00 |
| 03.06.2026 | 24,90 | 25,88 | 23,98 | 25,35 | 1,87% | 435,00 |
| 02.06.2026 | 25,83 | 26,40 | 24,58 | 24,88 | -6,07% | 5.110,00 |
| 01.06.2026 | 25,51 | 26,79 | 24,19 | 26,49 | 4,39% | 126,00 |
| 29.05.2026 | 25,93 | 25,97 | 24,52 | 25,37 | -2,47% | 7.760,00 |
| 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% | - |