29,063$
-1,40%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 29,10 | 29,39 | 29,02 | 29,02 | -1,55% | - |
| 02.05.2024 | 28,91 | 29,65 | 28,90 | 29,48 | 0,49% | 122.761,00 |
| 01.05.2024 | 28,30 | 29,44 | 28,30 | 29,33 | 3,09% | 149.912,00 |
| 30.04.2024 | 28,47 | 28,61 | 28,36 | 28,45 | -0,70% | 62.862,00 |
| 29.04.2024 | 28,88 | 29,11 | 28,65 | 28,65 | -0,38% | 112.866,00 |
| 26.04.2024 | 28,54 | 28,87 | 28,34 | 28,76 | 0,45% | 75.390,00 |
| 25.04.2024 | 28,75 | 28,75 | 28,33 | 28,63 | -0,49% | 167.894,00 |
| 24.04.2024 | 29,32 | 29,37 | 28,76 | 28,77 | -2,31% | 141.150,00 |
| 23.04.2024 | 29,15 | 29,75 | 29,15 | 29,45 | 1,41% | 115.815,00 |
| 22.04.2024 | 28,96 | 29,40 | 28,92 | 29,04 | -0,14% | 79.965,00 |
| 19.04.2024 | 28,86 | 29,13 | 28,82 | 29,08 | 0,49% | 86.958,00 |
| 18.04.2024 | 28,99 | 29,20 | 28,82 | 28,94 | -1,00% | 139.107,00 |
| 17.04.2024 | 29,45 | 29,50 | 29,18 | 29,23 | -0,88% | 192.831,00 |
| 16.04.2024 | 29,55 | 29,58 | 29,45 | 29,49 | -1,14% | 255.855,00 |
| 15.04.2024 | 30,41 | 30,41 | 29,79 | 29,83 | -1,39% | 153.848,00 |
| 12.04.2024 | 30,78 | 30,78 | 30,24 | 30,25 | -1,94% | 201.332,00 |
| 11.04.2024 | 31,29 | 31,38 | 30,85 | 30,85 | -0,85% | 380.842,00 |
| 10.04.2024 | 31,59 | 31,59 | 30,93 | 31,12 | -1,69% | 254.527,00 |
| 09.04.2024 | 31,86 | 31,99 | 31,64 | 31,65 | -0,63% | 80.390,00 |
| 08.04.2024 | 31,67 | 32,17 | 31,58 | 31,85 | 0,13% | 95.031,00 |
| 05.04.2024 | 31,66 | 32,02 | 31,58 | 31,81 | -0,06% | 73.329,00 |
| 04.04.2024 | 31,93 | 32,15 | 31,72 | 31,83 | 0,13% | 68.026,00 |
| 03.04.2024 | 31,82 | 31,87 | 31,57 | 31,79 | 0,06% | 86.779,00 |
| 02.04.2024 | 32,12 | 32,12 | 31,69 | 31,77 | -2,19% | 108.570,00 |
| 01.04.2024 | 32,06 | 32,57 | 31,95 | 32,48 | 0,87% | 89.689,00 |
| 28.03.2024 | 32,18 | 32,21 | 31,88 | 32,20 | -2,28% | 302.687,00 |
| 27.03.2024 | 32,64 | 33,00 | 32,55 | 32,95 | 0,73% | 127.328,00 |
| 26.03.2024 | 32,62 | 32,93 | 32,53 | 32,71 | 0,09% | 66.331,00 |
| 25.03.2024 | 32,73 | 32,83 | 32,55 | 32,68 | -0,24% | 103.475,00 |
| 22.03.2024 | 33,19 | 33,24 | 32,76 | 32,76 | -1,97% | 63.242,00 |
| 21.03.2024 | 33,63 | 33,84 | 33,26 | 33,42 | -1,59% | 98.260,00 |
| 20.03.2024 | 33,40 | 34,02 | 33,29 | 33,96 | 1,77% | 59.008,00 |
| 19.03.2024 | 33,37 | 33,45 | 33,17 | 33,37 | -0,12% | 61.067,00 |
| 18.03.2024 | 33,93 | 33,93 | 33,39 | 33,41 | -1,65% | 113.211,00 |
| 15.03.2024 | 34,26 | 34,44 | 33,90 | 33,97 | -0,53% | 118.630,00 |
| 14.03.2024 | 34,65 | 34,65 | 34,02 | 34,15 | -1,30% | 70.991,00 |
| 13.03.2024 | 34,41 | 34,68 | 34,26 | 34,60 | -0,32% | 90.788,00 |
| 12.03.2024 | 34,44 | 34,80 | 34,29 | 34,71 | 0,17% | 80.278,00 |
| 11.03.2024 | 34,58 | 34,98 | 34,52 | 34,65 | 0,52% | 89.107,00 |
| 08.03.2024 | 34,58 | 35,06 | 34,36 | 34,47 | 0,03% | 65.447,00 |
| 07.03.2024 | 34,56 | 34,69 | 34,38 | 34,46 | 0,06% | 93.952,00 |
| 06.03.2024 | 34,60 | 34,62 | 34,35 | 34,44 | -0,17% | 115.845,00 |
| 05.03.2024 | 34,72 | 34,88 | 34,48 | 34,50 | -0,38% | 121.663,00 |
| 04.03.2024 | 34,87 | 35,18 | 34,54 | 34,63 | -1,37% | 103.663,00 |
| 01.03.2024 | 35,08 | 35,28 | 34,80 | 35,11 | 0,00% | 124.097,00 |
| 29.02.2024 | 35,81 | 36,17 | 35,11 | 35,11 | -2,63% | 190.345,00 |
| 28.02.2024 | 36,70 | 36,79 | 36,00 | 36,06 | -1,85% | 162.610,00 |
| 27.02.2024 | 36,59 | 37,22 | 36,48 | 36,74 | 0,66% | 206.262,00 |
| 26.02.2024 | 36,23 | 37,12 | 36,15 | 36,50 | 0,72% | 197.614,00 |
| 23.02.2024 | 37,55 | 38,01 | 35,72 | 36,24 | -8,18% | 534.213,00 |
| 22.02.2024 | 38,84 | 39,91 | 38,57 | 39,47 | 2,07% | 88.404,00 |
| 21.02.2024 | 38,57 | 38,95 | 38,19 | 38,67 | -1,88% | 92.409,00 |
| 20.02.2024 | 39,87 | 40,34 | 39,25 | 39,41 | -0,63% | 64.540,00 |
| 16.02.2024 | 39,45 | 39,95 | 39,25 | 39,66 | 0,28% | 231.502,00 |
| 15.02.2024 | 39,04 | 39,74 | 39,04 | 39,55 | 1,41% | 85.882,00 |
| 14.02.2024 | 38,39 | 39,08 | 38,29 | 39,00 | -0,18% | 105.467,00 |
| 13.02.2024 | 39,12 | 39,40 | 38,92 | 39,07 | -1,59% | 72.935,00 |
| 12.02.2024 | 39,44 | 39,72 | 39,19 | 39,70 | -0,03% | 71.774,00 |
| 09.02.2024 | 39,34 | 39,93 | 39,33 | 39,71 | 1,74% | 76.570,00 |
| 08.02.2024 | 38,80 | 39,16 | 38,52 | 39,03 | 1,40% | 74.025,00 |
| 07.02.2024 | 38,96 | 38,96 | 38,36 | 38,49 | -1,21% | 55.940,00 |
| 06.02.2024 | 38,20 | 38,96 | 38,19 | 38,96 | 2,91% | 69.113,00 |
| 05.02.2024 | 37,49 | 37,99 | 37,35 | 37,86 | 0,96% | 96.177,00 |
| 02.02.2024 | 37,80 | 37,80 | 37,19 | 37,50 | -1,16% | 102.395,00 |
| 01.02.2024 | 37,48 | 37,98 | 37,36 | 37,94 | 0,98% | 133.643,00 |
| 31.01.2024 | 37,82 | 38,12 | 37,41 | 37,57 | -0,79% | 132.643,00 |
| 30.01.2024 | 38,27 | 38,27 | 37,80 | 37,87 | -1,28% | 87.506,00 |
| 29.01.2024 | 37,83 | 38,36 | 37,78 | 38,36 | 0,51% | 70.861,00 |
| 26.01.2024 | 37,69 | 38,28 | 37,65 | 38,17 | 1,75% | 74.264,00 |
| 25.01.2024 | 38,27 | 38,37 | 37,24 | 37,51 | -1,93% | 180.801,00 |
| 24.01.2024 | 38,82 | 38,82 | 38,16 | 38,25 | 0,16% | 79.247,00 |
| 23.01.2024 | 38,18 | 38,23 | 37,89 | 38,19 | 0,45% | 67.166,00 |
| 22.01.2024 | 37,77 | 38,08 | 37,62 | 38,02 | 0,93% | 129.947,00 |
| 19.01.2024 | 37,32 | 37,90 | 37,29 | 37,67 | -0,45% | 184.467,00 |
| 18.01.2024 | 38,18 | 38,23 | 37,52 | 37,84 | -2,22% | 193.359,00 |
| 17.01.2024 | 38,32 | 38,76 | 38,17 | 38,70 | -0,31% | 140.003,00 |
| 16.01.2024 | 38,66 | 39,00 | 38,34 | 38,82 | -2,14% | 190.027,00 |
| 12.01.2024 | 39,75 | 40,28 | 39,52 | 39,67 | -1,05% | 160.663,00 |
| 11.01.2024 | 39,87 | 40,16 | 39,52 | 40,09 | -0,82% | 177.394,00 |
| 10.01.2024 | 40,87 | 41,28 | 40,24 | 40,42 | -3,42% | 113.724,00 |
| 09.01.2024 | 42,28 | 42,40 | 41,69 | 41,85 | -1,39% | 123.489,00 |
| 08.01.2024 | 41,46 | 42,46 | 41,36 | 42,44 | 2,76% | 173.824,00 |
| 05.01.2024 | 41,43 | 41,46 | 41,04 | 41,30 | -0,27% | 123.233,00 |
| 04.01.2024 | 41,50 | 41,79 | 41,37 | 41,41 | 0,56% | 120.286,00 |
| 03.01.2024 | 41,18 | 41,60 | 41,08 | 41,18 | -0,36% | 80.657,00 |
| 02.01.2024 | 40,60 | 41,50 | 40,60 | 41,33 | 1,67% | 189.005,00 |
| 29.12.2023 | 40,91 | 41,05 | 40,64 | 40,65 | -0,15% | 72.533,00 |
| 28.12.2023 | 40,77 | 41,03 | 40,50 | 40,71 | 0,26% | 150.763,00 |
| 27.12.2023 | 40,98 | 41,01 | 40,47 | 40,61 | 1,21% | 93.660,00 |
| 26.12.2023 | 40,01 | 40,24 | 39,90 | 40,12 | 0,55% | 58.950,00 |
| 22.12.2023 | 39,45 | 40,03 | 39,45 | 39,90 | 1,66% | 77.798,00 |
| 21.12.2023 | 39,28 | 39,42 | 38,81 | 39,25 | 0,62% | 83.848,00 |
| 20.12.2023 | 39,60 | 39,81 | 38,94 | 39,01 | -1,49% | 141.567,00 |
| 19.12.2023 | 39,29 | 39,66 | 39,22 | 39,60 | 0,84% | 104.893,00 |
| 18.12.2023 | 39,68 | 39,68 | 39,12 | 39,27 | -0,96% | 109.278,00 |
| 15.12.2023 | 40,25 | 40,35 | 39,52 | 39,65 | -1,59% | 261.011,00 |
| 14.12.2023 | 40,68 | 40,89 | 40,29 | 40,29 | 0,12% | 121.356,00 |
| 13.12.2023 | 39,61 | 40,32 | 39,52 | 40,24 | 1,74% | 154.563,00 |
| 12.12.2023 | 38,89 | 39,62 | 38,72 | 39,55 | 0,36% | 155.792,00 |
| 11.12.2023 | 39,04 | 39,66 | 38,96 | 39,41 | -0,20% | 162.572,00 |