Börse:
1,410€
-11,21%
Echtzeit-Aktienkurs Galaxy Resources Ltd.
Bid:
1,369€
Ask:
1,452€
Aktienkurse zur Galaxy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 1,40 | 1,43 | 1,40 | 1,41 | -7,04% | - |
| 04.03.2021 | 1,62 | 1,65 | 1,52 | 1,52 | -5,69% | 52.502,00 |
| 03.03.2021 | 1,64 | 1,64 | 1,57 | 1,61 | -0,68% | 7.286,00 |
| 02.03.2021 | 1,57 | 1,62 | 1,57 | 1,62 | -3,49% | 15.403,00 |
| 01.03.2021 | 1,55 | 1,68 | 1,55 | 1,68 | 0,48% | 10.727,00 |
| 26.02.2021 | 1,66 | 1,69 | 1,66 | 1,67 | -0,92% | 5.825,00 |
| 25.02.2021 | 1,72 | 1,72 | 1,68 | 1,69 | -2,94% | 6.000,00 |
| 24.02.2021 | 1,71 | 1,75 | 1,71 | 1,74 | 0,00% | 5.650,00 |
| 23.02.2021 | 1,73 | 1,77 | 1,72 | 1,74 | -2,72% | 67.848,00 |
| 22.02.2021 | 1,77 | 1,79 | 1,74 | 1,79 | 2,59% | 91.281,00 |
| 19.02.2021 | 1,68 | 1,74 | 1,68 | 1,74 | -2,52% | 14.132,00 |
| 18.02.2021 | 1,80 | 1,82 | 1,77 | 1,79 | -3,49% | 43.630,00 |
| 17.02.2021 | 1,80 | 1,87 | 1,80 | 1,85 | 4,52% | 33.618,00 |
| 16.02.2021 | 1,80 | 1,80 | 1,77 | 1,77 | -0,92% | 5.320,00 |
| 15.02.2021 | 1,72 | 1,81 | 1,72 | 1,79 | 7,66% | 10.931,00 |
| 12.02.2021 | 1,65 | 1,66 | 1,61 | 1,66 | 1,16% | 10.325,00 |
| 11.02.2021 | 1,63 | 1,64 | 1,57 | 1,64 | -2,64% | 39.776,00 |
| 10.02.2021 | 1,65 | 1,68 | 1,63 | 1,68 | 0,72% | 28.244,00 |
| 09.02.2021 | 1,69 | 1,71 | 1,67 | 1,67 | -6,04% | 15.721,00 |
| 08.02.2021 | 1,70 | 1,85 | 1,66 | 1,78 | 0,00% | 53.479,00 |
| 05.02.2021 | 1,75 | 1,78 | 1,70 | 1,78 | -1,39% | 61.320,00 |
| 04.02.2021 | 1,75 | 1,82 | 1,75 | 1,81 | 1,38% | 20.305,00 |
| 03.02.2021 | 1,74 | 1,81 | 1,74 | 1,78 | 0,88% | 30.236,00 |
| 02.02.2021 | 1,71 | 1,78 | 1,71 | 1,77 | -3,34% | 11.145,00 |
| 01.02.2021 | 1,81 | 1,83 | 1,78 | 1,83 | 8,50% | 31.062,00 |
| 29.01.2021 | 1,72 | 1,72 | 1,62 | 1,68 | -8,71% | 55.175,00 |
| 28.01.2021 | 1,87 | 1,87 | 1,73 | 1,84 | -0,16% | 56.073,00 |
| 27.01.2021 | 1,95 | 1,95 | 1,83 | 1,85 | -7,81% | 22.764,00 |
| 26.01.2021 | 2,03 | 2,03 | 1,98 | 2,00 | 1,11% | 22.358,00 |
| 25.01.2021 | 2,01 | 2,03 | 1,95 | 1,98 | -5,62% | 23.048,00 |
| 22.01.2021 | 2,10 | 2,10 | 2,01 | 2,10 | -0,99% | 15.517,00 |
| 21.01.2021 | 2,12 | 2,15 | 1,99 | 2,12 | 9,31% | 44.969,00 |
| 20.01.2021 | 1,82 | 2,00 | 1,82 | 1,94 | 8,32% | 31.930,00 |
| 19.01.2021 | 1,80 | 1,81 | 1,77 | 1,79 | -1,05% | 9.880,00 |
| 18.01.2021 | 1,83 | 1,83 | 1,76 | 1,81 | 0,75% | 12.442,00 |
| 15.01.2021 | 1,83 | 1,83 | 1,76 | 1,80 | -2,81% | 6.734,00 |
| 14.01.2021 | 1,78 | 1,85 | 1,78 | 1,85 | 3,82% | 20.039,00 |
| 13.01.2021 | 1,79 | 1,80 | 1,65 | 1,78 | 6,65% | 46.345,00 |
| 12.01.2021 | 1,63 | 1,69 | 1,63 | 1,67 | -8,80% | 39.261,00 |
| 11.01.2021 | 1,84 | 1,85 | 1,78 | 1,83 | -1,08% | 33.337,00 |
| 08.01.2021 | 1,84 | 1,90 | 1,75 | 1,85 | 2,44% | 49.657,00 |
| 07.01.2021 | 1,81 | 1,87 | 1,71 | 1,81 | 9,45% | 58.214,00 |
| 06.01.2021 | 1,70 | 1,71 | 1,61 | 1,65 | 1,85% | 33.663,00 |
| 05.01.2021 | 1,61 | 1,69 | 1,58 | 1,62 | 10,54% | 27.435,00 |
| 04.01.2021 | 1,48 | 1,48 | 1,45 | 1,47 | 4,23% | 7.042,00 |
| 30.12.2020 | 1,44 | 1,44 | 1,41 | 1,41 | 1,26% | 5.770,00 |
| 29.12.2020 | 1,39 | 1,43 | 1,34 | 1,39 | -0,07% | 65.929,00 |
| 28.12.2020 | 1,32 | 1,39 | 1,30 | 1,39 | 9,07% | 28.621,00 |
| 23.12.2020 | 1,30 | 1,30 | 1,27 | 1,27 | 1,68% | 3.200,00 |
| 22.12.2020 | 1,23 | 1,27 | 1,23 | 1,25 | -4,02% | 3.895,00 |
| 21.12.2020 | 1,31 | 1,31 | 1,25 | 1,31 | -1,02% | 21.547,00 |
| 18.12.2020 | 1,26 | 1,32 | 1,26 | 1,32 | 3,37% | 10.457,00 |
| 17.12.2020 | 1,25 | 1,28 | 1,23 | 1,28 | 2,94% | 12.500,00 |
| 16.12.2020 | 1,24 | 1,24 | 1,24 | 1,24 | -1,90% | 500,00 |
| 15.12.2020 | 1,20 | 1,26 | 1,20 | 1,26 | -3,18% | 19.849,00 |
| 14.12.2020 | 1,26 | 1,31 | 1,24 | 1,31 | 1,64% | 14.329,00 |
| 11.12.2020 | 1,27 | 1,28 | 1,27 | 1,28 | 1,90% | 1.950,00 |
| 10.12.2020 | 1,23 | 1,26 | 1,23 | 1,26 | 0,84% | 6.807,00 |
| 09.12.2020 | 1,24 | 1,27 | 1,23 | 1,25 | -6,72% | 31.854,00 |
| 08.12.2020 | 1,37 | 1,38 | 1,32 | 1,34 | 6,90% | 10.116,00 |
| 07.12.2020 | 1,26 | 1,26 | 1,17 | 1,25 | 4,42% | 11.972,00 |
| 04.12.2020 | 1,21 | 1,21 | 1,17 | 1,20 | -6,51% | 6.949,00 |
| 03.12.2020 | 1,26 | 1,28 | 1,25 | 1,28 | 4,35% | 4.439,00 |
| 02.12.2020 | 1,25 | 1,25 | 1,22 | 1,23 | -4,69% | 5.500,00 |
| 01.12.2020 | 1,33 | 1,33 | 1,28 | 1,29 | -4,41% | 2.200,00 |
| 30.11.2020 | 1,29 | 1,35 | 1,28 | 1,35 | 2,12% | 26.564,00 |
| 27.11.2020 | 1,34 | 1,34 | 1,26 | 1,32 | 13,04% | 10.294,00 |
| 26.11.2020 | 1,22 | 1,22 | 1,17 | 1,17 | -8,17% | 2.490,00 |
| 24.11.2020 | 1,30 | 1,32 | 1,27 | 1,27 | -4,96% | 43.495,00 |
| 23.11.2020 | 1,22 | 1,35 | 1,22 | 1,34 | 18,79% | 66.988,00 |
| 20.11.2020 | 1,13 | 1,16 | 1,12 | 1,13 | 3,87% | 23.422,00 |
| 19.11.2020 | 1,09 | 1,13 | 1,08 | 1,09 | -1,99% | 9.300,00 |
| 18.11.2020 | 1,10 | 1,11 | 1,06 | 1,11 | -1,90% | 11.800,00 |
| 17.11.2020 | 1,08 | 1,13 | 1,04 | 1,13 | 7,06% | 21.921,00 |
| 16.11.2020 | 1,02 | 1,07 | 1,00 | 1,06 | 9,33% | 32.868,00 |
| 13.11.2020 | 1,01 | 1,01 | 0,97 | 0,97 | -3,60% | 22.000,00 |
| 12.11.2020 | 1,01 | 1,04 | 1,00 | 1,00 | 0,22% | 7.121,00 |
| 11.11.2020 | 1,01 | 1,02 | 1,00 | 1,00 | -1,06% | 5.012,00 |
| 10.11.2020 | 1,00 | 1,01 | 1,00 | 1,01 | 5,11% | 5.236,00 |
| 09.11.2020 | 0,95 | 1,02 | 0,95 | 0,96 | 9,11% | 9.009,00 |
| 06.11.2020 | 0,87 | 0,88 | 0,87 | 0,88 | 0,85% | - |
| 05.11.2020 | 0,87 | 0,87 | 0,87 | 0,87 | 3,14% | 5.000,00 |
| 04.11.2020 | 0,85 | 0,87 | 0,85 | 0,85 | 2,67% | 16.123,00 |
| 03.11.2020 | 0,82 | 0,82 | 0,82 | 0,82 | 0,10% | 3.640,00 |
| 02.11.2020 | 0,80 | 0,82 | 0,80 | 0,82 | -1,98% | 3.250,00 |
| 30.10.2020 | 0,84 | 0,84 | 0,84 | 0,84 | 7,75% | 25,00 |
| 29.10.2020 | 0,80 | 0,82 | 0,77 | 0,78 | 1,38% | 22.480,00 |
| 28.10.2020 | 0,80 | 0,80 | 0,77 | 0,77 | -4,47% | 8.100,00 |
| 27.10.2020 | 0,80 | 0,81 | 0,76 | 0,81 | 2,55% | 7.823,00 |
| 26.10.2020 | 0,81 | 0,81 | 0,77 | 0,79 | -5,42% | 23.044,00 |
| 23.10.2020 | 0,83 | 0,83 | 0,83 | 0,83 | 7,26% | 8.475,00 |
| 22.10.2020 | 0,79 | 0,79 | 0,77 | 0,77 | 2,33% | 750,00 |
| 21.10.2020 | 0,81 | 0,81 | 0,76 | 0,76 | -1,15% | 8.400,00 |
| 20.10.2020 | 0,75 | 0,77 | 0,75 | 0,77 | 2,00% | 1.801,00 |
| 19.10.2020 | 0,78 | 0,78 | 0,75 | 0,75 | -0,13% | 15.528,00 |
| 16.10.2020 | 0,77 | 0,77 | 0,75 | 0,75 | -1,44% | 1.415,00 |
| 15.10.2020 | 0,76 | 0,76 | 0,76 | 0,76 | -1,52% | 19.073,00 |
| 14.10.2020 | 0,77 | 0,78 | 0,77 | 0,77 | 1,10% | - |
| 13.10.2020 | 0,77 | 0,77 | 0,77 | 0,77 | -5,48% | 4.000,00 |
| 12.10.2020 | 0,82 | 0,82 | 0,77 | 0,81 | 0,22% | 5.350,00 |