2,740$
0,72%
Echtzeit-Aktienkurs Galectin Therapeutics
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,72 | 2,82 | 2,70 | 2,72 | 0,00% | 91.996,00 |
| 30.05.2024 | 2,78 | 2,93 | 2,71 | 2,72 | -2,16% | 101.085,00 |
| 29.05.2024 | 2,80 | 2,87 | 2,77 | 2,78 | -1,42% | 99.416,00 |
| 28.05.2024 | 3,04 | 3,12 | 2,75 | 2,82 | -7,54% | 272.005,00 |
| 24.05.2024 | 3,00 | 3,10 | 2,95 | 3,05 | 0,00% | 120.671,00 |
| 23.05.2024 | 3,09 | 3,16 | 2,99 | 3,05 | -1,93% | 78.873,00 |
| 22.05.2024 | 3,18 | 3,28 | 3,08 | 3,11 | -3,72% | 93.271,00 |
| 21.05.2024 | 3,18 | 3,28 | 3,11 | 3,23 | 2,22% | 76.570,00 |
| 20.05.2024 | 3,20 | 3,28 | 3,06 | 3,16 | -2,17% | 158.602,00 |
| 17.05.2024 | 3,18 | 3,26 | 3,15 | 3,23 | 2,87% | 148.564,00 |
| 16.05.2024 | 3,07 | 3,17 | 3,05 | 3,14 | 2,61% | 79.209,00 |
| 15.05.2024 | 2,78 | 3,12 | 2,78 | 3,06 | 7,75% | 136.434,00 |
| 14.05.2024 | 3,09 | 3,10 | 2,80 | 2,84 | -7,79% | 171.102,00 |
| 13.05.2024 | 3,05 | 3,08 | 2,75 | 3,08 | 1,65% | 278.102,00 |
| 10.05.2024 | 3,25 | 3,28 | 2,92 | 3,03 | -5,90% | 288.595,00 |
| 09.05.2024 | 3,26 | 3,41 | 3,15 | 3,22 | -0,62% | 120.986,00 |
| 08.05.2024 | 3,35 | 3,38 | 3,20 | 3,24 | -3,28% | 138.491,00 |
| 07.05.2024 | 3,46 | 3,55 | 3,33 | 3,35 | -3,74% | 145.836,00 |
| 06.05.2024 | 3,36 | 3,59 | 3,30 | 3,48 | 4,19% | 151.201,00 |
| 03.05.2024 | 3,39 | 3,48 | 3,28 | 3,34 | -0,89% | 157.727,00 |
| 02.05.2024 | 3,51 | 3,54 | 3,23 | 3,37 | -3,71% | 250.289,00 |
| 01.05.2024 | 3,55 | 3,62 | 3,46 | 3,50 | -0,28% | 107.319,00 |
| 30.04.2024 | 3,56 | 3,67 | 3,43 | 3,51 | -2,50% | 148.744,00 |
| 29.04.2024 | 3,39 | 3,78 | 3,36 | 3,60 | 4,35% | 211.933,00 |
| 26.04.2024 | 3,56 | 3,72 | 3,45 | 3,45 | -1,43% | 173.928,00 |
| 25.04.2024 | 3,23 | 3,55 | 3,20 | 3,50 | 6,38% | 212.084,00 |
| 24.04.2024 | 3,36 | 3,51 | 3,27 | 3,29 | -2,66% | 162.497,00 |
| 23.04.2024 | 2,99 | 3,55 | 2,99 | 3,38 | 11,18% | 235.682,00 |
| 22.04.2024 | 3,29 | 3,29 | 2,88 | 3,04 | -9,79% | 305.544,00 |
| 19.04.2024 | 3,34 | 3,47 | 3,20 | 3,37 | -0,30% | 206.132,00 |
| 18.04.2024 | 3,37 | 3,45 | 3,25 | 3,38 | 0,00% | 146.618,00 |
| 17.04.2024 | 3,40 | 3,49 | 3,20 | 3,38 | 0,00% | 159.242,00 |
| 16.04.2024 | 3,87 | 3,87 | 3,32 | 3,38 | -13,55% | 350.682,00 |
| 15.04.2024 | 3,90 | 3,95 | 3,75 | 3,91 | -1,51% | 165.954,00 |
| 12.04.2024 | 4,25 | 4,27 | 3,75 | 3,97 | -5,70% | 491.803,00 |
| 11.04.2024 | 3,82 | 4,21 | 3,71 | 4,21 | 10,79% | 408.157,00 |
| 10.04.2024 | 3,91 | 4,10 | 3,66 | 3,80 | -3,06% | 647.332,00 |
| 09.04.2024 | 3,74 | 3,97 | 3,68 | 3,92 | 4,81% | 332.289,00 |
| 08.04.2024 | 3,66 | 3,75 | 3,40 | 3,74 | 0,27% | 469.551,00 |
| 05.04.2024 | 2,98 | 3,74 | 2,98 | 3,73 | 24,33% | 931.163,00 |
| 04.04.2024 | 2,90 | 3,00 | 2,61 | 3,00 | 6,01% | 285.245,00 |
| 03.04.2024 | 2,46 | 2,98 | 2,46 | 2,83 | 12,75% | 410.631,00 |
| 02.04.2024 | 2,44 | 2,60 | 2,37 | 2,51 | 2,87% | 143.986,00 |
| 01.04.2024 | 2,39 | 2,45 | 2,26 | 2,44 | 2,09% | 66.242,00 |
| 28.03.2024 | 2,38 | 2,43 | 2,30 | 2,39 | -0,83% | 57.692,00 |
| 27.03.2024 | 2,36 | 2,42 | 2,31 | 2,41 | 1,69% | 82.953,00 |
| 26.03.2024 | 2,36 | 2,40 | 2,27 | 2,37 | 1,72% | 75.063,00 |
| 25.03.2024 | 2,44 | 2,48 | 2,31 | 2,33 | -4,51% | 134.904,00 |
| 22.03.2024 | 2,47 | 2,48 | 2,32 | 2,44 | 0,00% | 155.960,00 |
| 21.03.2024 | 2,20 | 2,45 | 2,19 | 2,44 | 10,91% | 290.939,00 |
| 20.03.2024 | 2,08 | 2,20 | 2,06 | 2,20 | 4,76% | 109.413,00 |
| 19.03.2024 | 2,17 | 2,18 | 2,08 | 2,10 | -1,87% | 51.313,00 |
| 18.03.2024 | 2,04 | 2,17 | 2,01 | 2,14 | 3,88% | 151.910,00 |
| 15.03.2024 | 2,02 | 2,08 | 1,97 | 2,06 | 4,04% | 165.790,00 |
| 14.03.2024 | 1,98 | 1,98 | 1,93 | 1,98 | 0,00% | 40.110,00 |
| 13.03.2024 | 1,97 | 2,03 | 1,93 | 1,98 | 0,51% | 34.749,00 |
| 12.03.2024 | 2,00 | 2,09 | 1,91 | 1,97 | -1,99% | 100.845,00 |
| 11.03.2024 | 2,03 | 2,07 | 1,99 | 2,01 | -1,47% | 46.689,00 |
| 08.03.2024 | 2,10 | 2,10 | 1,99 | 2,04 | -2,39% | 45.038,00 |
| 07.03.2024 | 2,07 | 2,09 | 1,98 | 2,09 | 0,48% | 106.763,00 |
| 06.03.2024 | 2,08 | 2,10 | 2,02 | 2,08 | 0,97% | 137.121,00 |
| 05.03.2024 | 1,97 | 2,06 | 1,97 | 2,06 | 3,58% | 98.466,00 |
| 04.03.2024 | 1,97 | 2,02 | 1,93 | 1,99 | 3,05% | 45.666,00 |
| 01.03.2024 | 1,98 | 2,02 | 1,90 | 1,93 | -1,53% | 123.604,00 |
| 29.02.2024 | 1,94 | 2,00 | 1,90 | 1,96 | 3,70% | 134.862,00 |
| 28.02.2024 | 1,90 | 1,99 | 1,82 | 1,89 | 1,07% | 137.553,00 |
| 27.02.2024 | 1,92 | 1,92 | 1,81 | 1,87 | -0,53% | 27.270,00 |
| 26.02.2024 | 1,88 | 1,91 | 1,80 | 1,88 | 0,00% | 75.486,00 |
| 23.02.2024 | 1,88 | 1,92 | 1,79 | 1,88 | 5,62% | 90.513,00 |
| 22.02.2024 | 1,84 | 1,85 | 1,77 | 1,78 | -2,73% | 34.664,00 |
| 21.02.2024 | 1,88 | 1,89 | 1,77 | 1,83 | -1,61% | 68.596,00 |
| 20.02.2024 | 1,75 | 1,92 | 1,70 | 1,86 | 6,90% | 124.884,00 |
| 16.02.2024 | 1,73 | 1,76 | 1,70 | 1,74 | 0,00% | 32.611,00 |
| 15.02.2024 | 1,75 | 1,76 | 1,74 | 1,74 | 0,58% | 41.309,00 |
| 14.02.2024 | 1,71 | 1,76 | 1,69 | 1,73 | 1,76% | 47.924,00 |
| 13.02.2024 | 1,63 | 1,70 | 1,63 | 1,70 | 1,80% | 24.775,00 |
| 12.02.2024 | 1,65 | 1,69 | 1,65 | 1,67 | -1,18% | 38.439,00 |
| 09.02.2024 | 1,64 | 1,74 | 1,63 | 1,69 | 3,05% | 33.140,00 |
| 08.02.2024 | 1,63 | 1,65 | 1,61 | 1,64 | 2,50% | 39.290,00 |
| 07.02.2024 | 1,70 | 1,70 | 1,59 | 1,60 | -5,04% | 42.035,00 |
| 06.02.2024 | 1,72 | 1,72 | 1,67 | 1,69 | -0,59% | 34.057,00 |
| 05.02.2024 | 1,73 | 1,75 | 1,69 | 1,70 | -3,69% | 28.369,00 |
| 02.02.2024 | 1,74 | 1,76 | 1,69 | 1,76 | 1,15% | 27.580,00 |
| 01.02.2024 | 1,70 | 1,74 | 1,67 | 1,74 | 2,96% | 41.436,00 |
| 31.01.2024 | 1,64 | 1,75 | 1,64 | 1,69 | -3,43% | 91.081,00 |
| 30.01.2024 | 1,78 | 1,80 | 1,74 | 1,75 | -1,69% | 39.115,00 |
| 29.01.2024 | 1,73 | 1,80 | 1,73 | 1,78 | 2,89% | 58.643,00 |
| 26.01.2024 | 1,81 | 1,82 | 1,71 | 1,73 | -3,35% | 38.190,00 |
| 25.01.2024 | 1,74 | 1,82 | 1,74 | 1,79 | 3,17% | 30.800,00 |
| 24.01.2024 | 1,74 | 1,77 | 1,72 | 1,74 | 0,87% | 140.733,00 |
| 23.01.2024 | 1,74 | 1,80 | 1,72 | 1,72 | -1,71% | 54.481,00 |
| 22.01.2024 | 1,78 | 1,80 | 1,73 | 1,75 | 0,00% | 44.215,00 |
| 19.01.2024 | 1,73 | 1,81 | 1,73 | 1,75 | 0,57% | 34.041,00 |
| 18.01.2024 | 1,79 | 1,79 | 1,72 | 1,74 | -2,79% | 32.996,00 |
| 17.01.2024 | 1,80 | 1,82 | 1,75 | 1,79 | -1,65% | 63.183,00 |
| 16.01.2024 | 1,80 | 1,86 | 1,77 | 1,82 | -1,09% | 51.462,00 |
| 12.01.2024 | 1,88 | 1,90 | 1,75 | 1,84 | -1,60% | 47.434,00 |
| 11.01.2024 | 1,87 | 1,89 | 1,83 | 1,87 | -1,06% | 56.565,00 |
| 10.01.2024 | 1,93 | 1,93 | 1,83 | 1,89 | -0,53% | 105.189,00 |
| 09.01.2024 | 1,71 | 1,90 | 1,70 | 1,90 | 12,43% | 50.645,00 |