3,060€
0,66%
Echtzeit-Aktienkurs Galectin Therapeutics
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 3,08 | 3,24 | 3,08 | 3,16 | -0,32% | - |
| 17.04.2024 | 3,12 | 3,51 | 3,02 | 3,17 | -0,94% | - |
| 16.04.2024 | 3,70 | 3,75 | 3,16 | 3,20 | -12,81% | 23.000,00 |
| 15.04.2024 | 3,76 | 3,76 | 3,55 | 3,67 | -1,34% | - |
| 12.04.2024 | 3,80 | 4,01 | 3,56 | 3,72 | -4,62% | - |
| 11.04.2024 | 3,46 | 3,90 | 3,46 | 3,90 | 9,55% | - |
| 10.04.2024 | 3,52 | 3,81 | 3,43 | 3,56 | -1,39% | 9.500,00 |
| 09.04.2024 | 3,38 | 3,65 | 3,38 | 3,61 | 4,94% | 4.500,00 |
| 08.04.2024 | 3,46 | 3,47 | 3,13 | 3,44 | 0,29% | - |
| 05.04.2024 | 2,70 | 3,43 | 2,70 | 3,43 | 24,28% | - |
| 04.04.2024 | 2,62 | 2,76 | 2,45 | 2,76 | 5,75% | - |
| 03.04.2024 | 2,28 | 2,74 | 2,28 | 2,61 | 12,02% | - |
| 02.04.2024 | 2,20 | 2,40 | 2,19 | 2,33 | 5,43% | - |
| 28.03.2024 | 2,16 | 2,24 | 2,13 | 2,21 | 6,51% | - |
| 27.03.2024 | 2,10 | 2,24 | 2,08 | 2,08 | -4,38% | - |
| 26.03.2024 | 2,10 | 2,19 | 2,10 | 2,17 | 0,93% | - |
| 25.03.2024 | 2,28 | 2,28 | 2,13 | 2,15 | -3,15% | - |
| 22.03.2024 | 2,26 | 2,29 | 2,15 | 2,22 | 3,98% | - |
| 21.03.2024 | 1,96 | 2,25 | 1,96 | 2,14 | 6,75% | - |
| 20.03.2024 | 1,89 | 2,02 | 1,89 | 2,00 | 1,78% | 2.600,00 |
| 19.03.2024 | 1,93 | 2,01 | 1,92 | 1,97 | 0,77% | - |
| 18.03.2024 | 1,84 | 2,01 | 1,84 | 1,95 | 5,98% | - |
| 15.03.2024 | 1,77 | 1,90 | 1,77 | 1,84 | 0,00% | - |
| 14.03.2024 | 1,77 | 1,90 | 1,77 | 1,84 | 0,55% | - |
| 13.03.2024 | 1,84 | 1,86 | 1,78 | 1,83 | 0,27% | - |
| 12.03.2024 | 1,87 | 1,90 | 1,76 | 1,83 | -1,08% | - |
| 11.03.2024 | 1,82 | 1,89 | 1,82 | 1,85 | -0,81% | - |
| 08.03.2024 | 1,92 | 1,93 | 1,83 | 1,86 | -2,36% | - |
| 07.03.2024 | 1,85 | 1,93 | 1,82 | 1,91 | 0,53% | - |
| 06.03.2024 | 1,85 | 1,92 | 1,85 | 1,90 | 0,53% | - |
| 05.03.2024 | 1,85 | 1,90 | 1,83 | 1,89 | 3,57% | - |
| 04.03.2024 | 1,74 | 1,84 | 1,74 | 1,82 | 1,68% | - |
| 01.03.2024 | 1,83 | 1,86 | 1,76 | 1,79 | -0,56% | - |
| 29.02.2024 | 1,77 | 1,84 | 1,77 | 1,80 | 2,86% | - |
| 28.02.2024 | 1,68 | 1,82 | 1,68 | 1,75 | 1,74% | - |
| 27.02.2024 | 1,67 | 1,75 | 1,67 | 1,72 | 0,29% | - |
| 26.02.2024 | 1,67 | 1,76 | 1,67 | 1,72 | -0,29% | - |
| 23.02.2024 | 1,68 | 1,77 | 1,66 | 1,72 | 3,93% | - |
| 22.02.2024 | 1,72 | 1,73 | 1,65 | 1,66 | -3,50% | - |
| 21.02.2024 | 1,75 | 1,75 | 1,66 | 1,72 | -0,58% | - |
| 20.02.2024 | 1,58 | 1,77 | 1,58 | 1,73 | 5,50% | - |
| 19.02.2024 | 1,58 | 1,64 | 1,58 | 1,64 | 0,93% | - |
| 16.02.2024 | 1,64 | 1,65 | 1,60 | 1,62 | 0,00% | - |
| 15.02.2024 | 1,57 | 1,63 | 1,57 | 1,62 | 0,62% | - |
| 14.02.2024 | 1,60 | 1,64 | 1,57 | 1,61 | 1,58% | - |
| 13.02.2024 | 1,56 | 1,59 | 1,53 | 1,59 | 2,26% | - |
| 12.02.2024 | 1,58 | 1,58 | 1,54 | 1,55 | -0,64% | 4.800,00 |
| 09.02.2024 | 1,48 | 1,61 | 1,48 | 1,56 | 2,63% | - |
| 08.02.2024 | 1,44 | 1,55 | 1,44 | 1,52 | 2,01% | - |
| 07.02.2024 | 1,59 | 1,59 | 1,49 | 1,49 | -5,10% | - |
| 06.02.2024 | 1,53 | 1,63 | 1,53 | 1,57 | 0,00% | - |
| 05.02.2024 | 1,59 | 1,66 | 1,57 | 1,57 | -3,09% | - |
| 02.02.2024 | 1,56 | 1,63 | 1,56 | 1,62 | 1,89% | - |
| 01.02.2024 | 1,59 | 1,60 | 1,55 | 1,59 | 1,92% | - |
| 31.01.2024 | 1,58 | 1,63 | 1,55 | 1,56 | -3,11% | - |
| 30.01.2024 | 1,64 | 1,66 | 1,61 | 1,61 | -1,83% | - |
| 29.01.2024 | 1,58 | 1,67 | 1,58 | 1,64 | 3,14% | 2.500,00 |
| 26.01.2024 | 1,65 | 1,68 | 1,59 | 1,59 | -4,22% | - |
| 25.01.2024 | 1,58 | 1,68 | 1,54 | 1,66 | 3,75% | 2.500,00 |
| 24.01.2024 | 1,58 | 1,62 | 1,58 | 1,60 | 0,00% | - |
| 23.01.2024 | 1,60 | 1,65 | 1,60 | 1,60 | -1,84% | - |
| 22.01.2024 | 1,61 | 1,65 | 1,59 | 1,63 | 0,31% | - |
| 19.01.2024 | 1,59 | 1,66 | 1,55 | 1,63 | 1,88% | - |
| 18.01.2024 | 1,64 | 1,66 | 1,59 | 1,60 | -3,33% | - |
| 17.01.2024 | 1,67 | 1,68 | 1,62 | 1,65 | -1,79% | - |
| 16.01.2024 | 1,68 | 1,71 | 1,64 | 1,68 | 0,00% | - |
| 15.01.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,30% | - |
| 12.01.2024 | 1,69 | 1,73 | 1,61 | 1,68 | -1,76% | - |
| 11.01.2024 | 1,72 | 1,73 | 1,68 | 1,71 | -0,87% | - |
| 10.01.2024 | 1,74 | 1,76 | 1,71 | 1,72 | -0,86% | - |
| 09.01.2024 | 1,54 | 1,74 | 1,54 | 1,74 | 10,86% | - |
| 08.01.2024 | 1,55 | 1,62 | 1,48 | 1,57 | 0,97% | - |
| 05.01.2024 | 1,52 | 1,61 | 1,52 | 1,55 | 1,31% | - |
| 04.01.2024 | 1,56 | 1,60 | 1,50 | 1,53 | -0,65% | - |
| 03.01.2024 | 1,58 | 1,62 | 1,53 | 1,54 | -2,22% | - |
| 02.01.2024 | 1,51 | 1,63 | 1,51 | 1,58 | 6,78% | - |
| 29.12.2023 | 1,48 | 1,48 | 1,47 | 1,48 | -0,34% | - |
| 28.12.2023 | 1,51 | 1,56 | 1,48 | 1,48 | -1,00% | - |
| 27.12.2023 | 1,46 | 1,58 | 1,46 | 1,50 | -6,56% | - |
| 22.12.2023 | 1,60 | 1,65 | 1,54 | 1,60 | -0,62% | - |
| 21.12.2023 | 1,56 | 1,62 | 1,49 | 1,61 | 3,21% | - |
| 20.12.2023 | 1,56 | 1,64 | 1,56 | 1,56 | 0,65% | - |
| 19.12.2023 | 1,47 | 1,61 | 1,46 | 1,55 | 9,15% | - |
| 18.12.2023 | 1,47 | 1,59 | 1,42 | 1,42 | -3,73% | - |
| 15.12.2023 | 1,54 | 1,63 | 1,48 | 1,48 | -4,84% | - |
| 14.12.2023 | 1,54 | 1,60 | 1,49 | 1,55 | 0,65% | - |
| 13.12.2023 | 1,52 | 1,60 | 1,49 | 1,54 | 0,33% | - |
| 12.12.2023 | 1,58 | 1,67 | 1,54 | 1,54 | -4,36% | - |
| 11.12.2023 | 1,75 | 1,77 | 1,61 | 1,61 | -8,81% | - |
| 08.12.2023 | 1,78 | 1,82 | 1,72 | 1,76 | -0,56% | - |
| 07.12.2023 | 1,78 | 1,86 | 1,75 | 1,77 | -1,12% | - |
| 06.12.2023 | 1,86 | 1,87 | 1,77 | 1,79 | -3,24% | - |
| 05.12.2023 | 1,86 | 1,89 | 1,79 | 1,85 | -1,33% | - |
| 04.12.2023 | 1,84 | 1,92 | 1,79 | 1,88 | 2,18% | - |
| 01.12.2023 | 1,78 | 1,89 | 1,78 | 1,84 | 1,38% | - |
| 30.11.2023 | 1,78 | 1,88 | 1,77 | 1,81 | 1,12% | - |
| 29.11.2023 | 1,82 | 1,86 | 1,75 | 1,79 | -1,10% | - |
| 28.11.2023 | 1,82 | 1,91 | 1,79 | 1,81 | -1,09% | - |
| 27.11.2023 | 1,89 | 1,96 | 1,78 | 1,83 | 0,55% | - |
| 24.11.2023 | 1,86 | 1,94 | 1,81 | 1,82 | -2,41% | - |