Börse:
2,015€
-0,25%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
1,950€
Ask:
2,080€
Aktienkurse zur Galectin Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 2,06 | 2,07 | 2,03 | 2,03 | -3,33% | - |
| 17.08.2022 | 2,14 | 2,15 | 2,05 | 2,10 | -2,78% | - |
| 16.08.2022 | 2,12 | 2,21 | 2,12 | 2,16 | 0,93% | - |
| 15.08.2022 | 2,00 | 2,17 | 2,00 | 2,14 | 5,94% | - |
| 12.08.2022 | 1,98 | 2,09 | 1,95 | 2,02 | 2,54% | - |
| 11.08.2022 | 1,96 | 1,99 | 1,91 | 1,97 | 1,29% | - |
| 10.08.2022 | 1,87 | 2,04 | 1,87 | 1,95 | 2,91% | - |
| 09.08.2022 | 2,08 | 2,12 | 1,88 | 1,89 | -10,43% | - |
| 08.08.2022 | 2,12 | 2,21 | 2,08 | 2,11 | -1,40% | - |
| 05.08.2022 | 2,10 | 2,27 | 2,10 | 2,14 | 1,42% | - |
| 04.08.2022 | 2,14 | 2,16 | 2,09 | 2,11 | -1,40% | - |
| 03.08.2022 | 2,20 | 2,26 | 2,12 | 2,14 | -1,83% | - |
| 02.08.2022 | 2,20 | 2,24 | 2,18 | 2,18 | -1,36% | - |
| 01.08.2022 | 2,18 | 2,24 | 2,18 | 2,21 | 0,00% | - |
| 29.07.2022 | 2,43 | 2,51 | 2,18 | 2,21 | -9,43% | - |
| 28.07.2022 | 2,02 | 2,44 | 2,02 | 2,44 | 19,32% | - |
| 27.07.2022 | 2,01 | 2,15 | 2,01 | 2,05 | 1,49% | - |
| 26.07.2022 | 2,07 | 2,23 | 2,01 | 2,02 | -3,59% | - |
| 25.07.2022 | 1,81 | 2,15 | 1,81 | 2,09 | 14,84% | - |
| 22.07.2022 | 1,71 | 1,83 | 1,70 | 1,82 | 6,12% | - |
| 21.07.2022 | 1,71 | 1,77 | 1,67 | 1,72 | -0,87% | - |
| 20.07.2022 | 1,64 | 1,77 | 1,63 | 1,73 | 5,17% | - |
| 19.07.2022 | 1,60 | 1,67 | 1,58 | 1,65 | 2,81% | - |
| 18.07.2022 | 1,64 | 1,72 | 1,59 | 1,60 | -2,74% | - |
| 15.07.2022 | 1,68 | 1,72 | 1,61 | 1,65 | -1,50% | - |
| 14.07.2022 | 1,57 | 1,67 | 1,56 | 1,67 | 5,03% | - |
| 13.07.2022 | 1,71 | 1,75 | 1,54 | 1,59 | -7,56% | - |
| 12.07.2022 | 1,82 | 1,85 | 1,71 | 1,72 | -5,23% | - |
| 11.07.2022 | 1,69 | 1,84 | 1,67 | 1,82 | 6,45% | - |
| 08.07.2022 | 1,70 | 1,72 | 1,65 | 1,71 | 0,89% | - |
| 07.07.2022 | 1,44 | 1,69 | 1,43 | 1,69 | 17,36% | - |
| 06.07.2022 | 1,44 | 1,57 | 1,42 | 1,44 | -1,37% | - |
| 05.07.2022 | 1,26 | 1,51 | 1,26 | 1,46 | 16,33% | - |
| 04.07.2022 | 1,25 | 1,26 | 1,25 | 1,26 | -0,40% | - |
| 01.07.2022 | 1,24 | 1,29 | 1,23 | 1,26 | 2,02% | - |
| 30.06.2022 | 1,19 | 1,25 | 1,15 | 1,24 | 2,49% | - |
| 29.06.2022 | 1,19 | 1,24 | 1,19 | 1,21 | 1,26% | - |
| 28.06.2022 | 1,19 | 1,25 | 1,17 | 1,19 | -0,83% | - |
| 27.06.2022 | 1,20 | 1,21 | 1,17 | 1,20 | -0,41% | - |
| 24.06.2022 | 1,19 | 1,23 | 1,19 | 1,21 | 0,84% | - |
| 23.06.2022 | 1,20 | 1,23 | 1,18 | 1,20 | 0,42% | - |
| 22.06.2022 | 1,15 | 1,20 | 1,14 | 1,19 | 3,48% | - |
| 21.06.2022 | 1,15 | 1,31 | 1,14 | 1,15 | 0,00% | - |
| 20.06.2022 | 1,14 | 1,16 | 1,14 | 1,15 | -0,86% | - |
| 17.06.2022 | 1,22 | 1,26 | 1,16 | 1,16 | -3,33% | - |
| 16.06.2022 | 1,22 | 1,29 | 1,16 | 1,20 | -0,41% | - |
| 15.06.2022 | 1,16 | 1,40 | 1,16 | 1,21 | 2,12% | - |
| 14.06.2022 | 1,29 | 1,32 | 1,17 | 1,18 | -8,17% | - |
| 13.06.2022 | 1,30 | 1,32 | 1,26 | 1,29 | -1,91% | - |
| 10.06.2022 | 1,36 | 1,49 | 1,30 | 1,31 | -3,68% | - |
| 09.06.2022 | 1,46 | 1,47 | 1,36 | 1,36 | -5,56% | - |
| 08.06.2022 | 1,41 | 1,52 | 1,41 | 1,44 | 0,00% | - |
| 07.06.2022 | 1,29 | 1,49 | 1,29 | 1,44 | 9,92% | - |
| 06.06.2022 | 1,32 | 1,37 | 1,31 | 1,31 | -0,76% | - |
| 03.06.2022 | 1,39 | 1,39 | 1,32 | 1,32 | -5,71% | - |
| 02.06.2022 | 1,57 | 1,57 | 1,40 | 1,40 | -8,20% | - |
| 01.06.2022 | 1,21 | 1,63 | 1,21 | 1,53 | 26,03% | - |
| 31.05.2022 | 1,24 | 1,24 | 1,20 | 1,21 | -1,63% | - |
| 30.05.2022 | 1,23 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 27.05.2022 | 1,22 | 1,30 | 1,20 | 1,23 | -0,81% | - |
| 26.05.2022 | 1,18 | 1,34 | 1,18 | 1,24 | 5,98% | - |
| 25.05.2022 | 1,12 | 1,19 | 1,11 | 1,17 | 4,93% | - |
| 24.05.2022 | 1,23 | 1,23 | 1,11 | 1,12 | -8,23% | - |
| 23.05.2022 | 1,22 | 1,22 | 1,19 | 1,22 | -0,82% | - |
| 20.05.2022 | 1,26 | 1,33 | 1,23 | 1,23 | -1,61% | - |
| 19.05.2022 | 1,22 | 1,27 | 1,20 | 1,25 | 0,40% | - |
| 18.05.2022 | 1,28 | 1,34 | 1,24 | 1,24 | -2,75% | - |
| 17.05.2022 | 1,21 | 1,29 | 1,21 | 1,28 | 4,51% | - |
| 16.05.2022 | 1,30 | 1,34 | 1,22 | 1,22 | -6,51% | - |
| 13.05.2022 | 1,30 | 1,35 | 1,28 | 1,31 | 1,16% | - |
| 12.05.2022 | 1,23 | 1,34 | 1,22 | 1,29 | 4,03% | - |
| 11.05.2022 | 1,32 | 1,35 | 1,24 | 1,24 | -6,06% | - |
| 10.05.2022 | 1,28 | 1,36 | 1,26 | 1,32 | 2,33% | - |
| 09.05.2022 | 1,37 | 1,42 | 1,24 | 1,29 | -6,86% | - |
| 06.05.2022 | 1,47 | 1,47 | 1,36 | 1,39 | -5,14% | - |
| 05.05.2022 | 1,48 | 1,49 | 1,44 | 1,46 | -2,34% | - |
| 04.05.2022 | 1,51 | 1,51 | 1,40 | 1,50 | -0,33% | - |
| 03.05.2022 | 1,50 | 1,51 | 1,46 | 1,50 | 0,00% | - |
| 02.05.2022 | 1,48 | 1,54 | 1,47 | 1,50 | 1,69% | - |
| 29.04.2022 | 1,46 | 1,55 | 1,44 | 1,48 | 0,34% | - |
| 28.04.2022 | 1,46 | 1,50 | 1,40 | 1,47 | 0,68% | - |
| 27.04.2022 | 1,45 | 1,51 | 1,45 | 1,46 | 0,00% | - |
| 26.04.2022 | 1,57 | 1,57 | 1,43 | 1,46 | -7,01% | - |
| 25.04.2022 | 1,53 | 1,60 | 1,51 | 1,57 | 1,95% | - |
| 22.04.2022 | 1,55 | 1,62 | 1,51 | 1,54 | -0,96% | - |
| 21.04.2022 | 1,56 | 1,60 | 1,54 | 1,56 | -0,96% | - |
| 20.04.2022 | 1,57 | 1,59 | 1,53 | 1,57 | 0,00% | - |
| 19.04.2022 | 1,56 | 1,58 | 1,55 | 1,57 | -1,88% | - |
| 14.04.2022 | 1,47 | 1,87 | 1,42 | 1,60 | 9,59% | - |
| 13.04.2022 | 1,46 | 1,47 | 1,42 | 1,46 | 0,69% | - |
| 12.04.2022 | 1,42 | 1,47 | 1,41 | 1,45 | 2,11% | - |
| 11.04.2022 | 1,47 | 1,48 | 1,39 | 1,42 | -3,40% | - |
| 08.04.2022 | 1,47 | 1,51 | 1,44 | 1,47 | -0,68% | - |
| 07.04.2022 | 1,50 | 1,54 | 1,47 | 1,48 | -2,95% | - |
| 06.04.2022 | 1,49 | 1,54 | 1,45 | 1,53 | 2,01% | - |
| 05.04.2022 | 1,47 | 1,50 | 1,43 | 1,50 | 2,40% | - |
| 04.04.2022 | 1,44 | 1,53 | 1,40 | 1,46 | 0,69% | - |
| 01.04.2022 | 1,46 | 1,58 | 1,44 | 1,45 | -0,68% | - |
| 31.03.2022 | 1,54 | 1,71 | 1,45 | 1,46 | -5,19% | - |
| 30.03.2022 | 1,53 | 1,57 | 1,51 | 1,54 | 0,00% | - |