2,210€
0,45%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,20 | 2,22 | 2,13 | 2,21 | 0,45% | - |
27.03.2024 | 2,18 | 2,25 | 2,17 | 2,20 | 1,85% | - |
26.03.2024 | 2,14 | 2,20 | 2,12 | 2,16 | 0,47% | - |
25.03.2024 | 2,19 | 2,28 | 2,13 | 2,15 | 0,47% | - |
22.03.2024 | 2,23 | 2,29 | 2,14 | 2,14 | -4,04% | 2.000,00 |
21.03.2024 | 2,01 | 2,25 | 1,97 | 2,23 | 10,95% | - |
20.03.2024 | 1,94 | 2,01 | 1,92 | 2,01 | 4,15% | - |
19.03.2024 | 1,98 | 2,01 | 1,93 | 1,93 | -2,28% | - |
18.03.2024 | 1,89 | 2,04 | 1,86 | 1,98 | 4,77% | 2.350,00 |
15.03.2024 | 1,85 | 1,90 | 1,82 | 1,89 | 1,62% | - |
14.03.2024 | 1,83 | 1,88 | 1,78 | 1,86 | 1,92% | - |
13.03.2024 | 1,82 | 1,85 | 1,78 | 1,82 | 0,28% | - |
12.03.2024 | 1,85 | 1,91 | 1,75 | 1,82 | -1,89% | 504,00 |
11.03.2024 | 1,86 | 1,90 | 1,85 | 1,85 | -0,54% | - |
08.03.2024 | 1,91 | 1,92 | 1,84 | 1,86 | -2,11% | - |
07.03.2024 | 1,91 | 1,93 | 1,82 | 1,90 | 0,26% | - |
06.03.2024 | 1,90 | 1,92 | 1,86 | 1,90 | 0,26% | 750,00 |
05.03.2024 | 1,83 | 1,90 | 1,83 | 1,89 | 3,85% | - |
04.03.2024 | 1,78 | 1,84 | 1,77 | 1,82 | 1,96% | - |
01.03.2024 | 1,81 | 1,87 | 1,75 | 1,79 | -0,83% | 275,00 |
29.02.2024 | 1,74 | 1,84 | 1,74 | 1,80 | 2,86% | - |
28.02.2024 | 1,72 | 1,83 | 1,70 | 1,75 | 2,04% | - |
27.02.2024 | 1,73 | 1,74 | 1,70 | 1,72 | 0,00% | - |
26.02.2024 | 1,74 | 1,76 | 1,69 | 1,72 | -0,29% | - |
23.02.2024 | 1,65 | 1,77 | 1,64 | 1,72 | 4,24% | - |
22.02.2024 | 1,72 | 1,73 | 1,65 | 1,65 | -3,23% | - |
21.02.2024 | 1,72 | 1,74 | 1,66 | 1,71 | -1,16% | - |
20.02.2024 | 1,61 | 1,77 | 1,59 | 1,73 | 6,81% | - |
19.02.2024 | 1,62 | 1,62 | 1,61 | 1,62 | -0,31% | - |
16.02.2024 | 1,62 | 1,64 | 1,60 | 1,62 | 0,00% | 1.200,00 |
15.02.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,62% | - |
14.02.2024 | 1,58 | 1,64 | 1,57 | 1,61 | 2,55% | - |
13.02.2024 | 1,54 | 1,58 | 1,52 | 1,57 | 1,29% | - |
12.02.2024 | 1,57 | 1,58 | 1,54 | 1,55 | -0,32% | 500,00 |
09.02.2024 | 1,51 | 1,61 | 1,51 | 1,56 | 2,98% | - |
08.02.2024 | 1,49 | 1,54 | 1,49 | 1,51 | 1,68% | - |
07.02.2024 | 1,57 | 1,59 | 1,49 | 1,49 | -5,71% | - |
06.02.2024 | 1,58 | 1,62 | 1,56 | 1,58 | -0,63% | - |
05.02.2024 | 1,63 | 1,64 | 1,59 | 1,59 | -2,16% | - |
02.02.2024 | 1,60 | 1,63 | 1,58 | 1,62 | 1,25% | - |
01.02.2024 | 1,57 | 1,60 | 1,55 | 1,60 | 2,24% | - |
31.01.2024 | 1,62 | 1,62 | 1,55 | 1,57 | -2,80% | - |
30.01.2024 | 1,64 | 1,66 | 1,61 | 1,61 | -1,83% | - |
29.01.2024 | 1,59 | 1,67 | 1,59 | 1,64 | 3,14% | - |
26.01.2024 | 1,65 | 1,68 | 1,59 | 1,59 | -3,93% | - |
25.01.2024 | 1,58 | 1,68 | 1,58 | 1,66 | 3,44% | - |
24.01.2024 | 1,59 | 1,63 | 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 | 1,58 | 1,63 | 0,31% | - |
19.01.2024 | 1,60 | 1,66 | 1,59 | 1,63 | 1,56% | - |
18.01.2024 | 1,65 | 1,66 | 1,59 | 1,60 | -3,03% | - |
17.01.2024 | 1,67 | 1,68 | 1,62 | 1,65 | -1,20% | - |
16.01.2024 | 1,68 | 1,71 | 1,63 | 1,67 | -0,60% | - |
15.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | - |
12.01.2024 | 1,70 | 1,74 | 1,61 | 1,68 | -2,33% | - |
11.01.2024 | 1,72 | 1,75 | 1,68 | 1,72 | 0,29% | - |
10.01.2024 | 1,74 | 1,76 | 1,71 | 1,71 | -1,16% | - |
09.01.2024 | 1,54 | 1,73 | 1,54 | 1,73 | 9,84% | - |
08.01.2024 | 1,55 | 1,62 | 1,52 | 1,58 | 0,64% | - |
05.01.2024 | 1,52 | 1,61 | 1,52 | 1,57 | 2,96% | - |
04.01.2024 | 1,56 | 1,60 | 1,50 | 1,52 | -1,30% | - |
03.01.2024 | 1,59 | 1,62 | 1,53 | 1,54 | -3,14% | - |
02.01.2024 | 1,51 | 1,63 | 1,51 | 1,59 | 7,80% | - |
29.12.2023 | 1,48 | 1,48 | 1,47 | 1,48 | 0,00% | - |
28.12.2023 | 1,51 | 1,52 | 1,48 | 1,48 | -1,34% | - |
27.12.2023 | 1,47 | 1,55 | 1,47 | 1,50 | -6,56% | - |
22.12.2023 | 1,61 | 1,65 | 1,59 | 1,60 | -0,62% | - |
21.12.2023 | 1,57 | 1,62 | 1,56 | 1,61 | 3,54% | 264,00 |
20.12.2023 | 1,56 | 1,59 | 1,56 | 1,56 | 0,32% | - |
19.12.2023 | 1,47 | 1,62 | 1,46 | 1,55 | 6,16% | - |
18.12.2023 | 1,47 | 1,54 | 1,45 | 1,46 | -1,02% | - |
15.12.2023 | 1,55 | 1,56 | 1,48 | 1,48 | -4,84% | - |
14.12.2023 | 1,54 | 1,60 | 1,51 | 1,55 | 0,65% | - |
13.12.2023 | 1,53 | 1,60 | 1,49 | 1,54 | 0,00% | - |
12.12.2023 | 1,58 | 1,66 | 1,54 | 1,54 | -4,64% | 1.500,00 |
11.12.2023 | 1,77 | 1,77 | 1,62 | 1,62 | -8,24% | - |
08.12.2023 | 1,79 | 1,80 | 1,71 | 1,76 | -0,85% | - |
07.12.2023 | 1,78 | 1,86 | 1,75 | 1,78 | -0,28% | - |
06.12.2023 | 1,86 | 1,87 | 1,77 | 1,78 | -3,26% | - |
05.12.2023 | 1,86 | 1,89 | 1,79 | 1,84 | -1,87% | - |
04.12.2023 | 1,84 | 1,90 | 1,79 | 1,88 | 1,90% | - |
01.12.2023 | 1,79 | 1,89 | 1,79 | 1,84 | 2,22% | - |
30.11.2023 | 1,79 | 1,88 | 1,78 | 1,80 | 0,56% | - |
29.11.2023 | 1,82 | 1,86 | 1,75 | 1,79 | -0,83% | - |
28.11.2023 | 1,82 | 1,87 | 1,79 | 1,81 | -1,63% | - |
27.11.2023 | 1,93 | 1,94 | 1,82 | 1,84 | -4,92% | 13,00 |
24.11.2023 | 1,86 | 1,94 | 1,81 | 1,93 | 3,49% | - |
23.11.2023 | 1,86 | 1,87 | 1,86 | 1,87 | 0,81% | - |
22.11.2023 | 1,79 | 1,85 | 1,74 | 1,85 | 2,49% | - |
21.11.2023 | 1,71 | 1,81 | 1,70 | 1,81 | 5,25% | - |
20.11.2023 | 1,80 | 1,88 | 1,70 | 1,72 | -4,72% | - |
17.11.2023 | 1,75 | 1,80 | 1,71 | 1,80 | 2,27% | - |
16.11.2023 | 1,73 | 1,78 | 1,70 | 1,76 | 2,33% | - |
15.11.2023 | 1,67 | 1,75 | 1,67 | 1,72 | 2,69% | - |
14.11.2023 | 1,82 | 1,83 | 1,66 | 1,68 | -8,22% | 500,00 |
13.11.2023 | 1,96 | 1,97 | 1,83 | 1,83 | -5,93% | - |
10.11.2023 | 1,91 | 1,95 | 1,89 | 1,94 | 1,84% | - |
09.11.2023 | 1,96 | 1,97 | 1,90 | 1,91 | -1,80% | - |
08.11.2023 | 1,89 | 1,94 | 1,86 | 1,94 | 1,84% | - |
07.11.2023 | 1,89 | 1,91 | 1,86 | 1,91 | 0,26% | - |