3,418$
-12,57%
Echtzeit-Aktienkurs Galectin Therapeutics
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 3,87 | 3,87 | 3,32 | 3,38 | -13,55% | 342.516,00 |
| 15.04.2024 | 3,90 | 3,95 | 3,75 | 3,91 | -1,51% | 165.954,00 |
| 12.04.2024 | 4,25 | 4,27 | 3,75 | 3,97 | -5,70% | 491.803,00 |
| 11.04.2024 | 3,82 | 4,21 | 3,71 | 4,21 | 10,79% | 408.157,00 |
| 10.04.2024 | 3,91 | 4,10 | 3,66 | 3,80 | -3,06% | 647.332,00 |
| 09.04.2024 | 3,74 | 3,97 | 3,68 | 3,92 | 4,81% | 332.289,00 |
| 08.04.2024 | 3,66 | 3,75 | 3,40 | 3,74 | 0,27% | 469.551,00 |
| 05.04.2024 | 2,98 | 3,74 | 2,98 | 3,73 | 24,33% | 931.163,00 |
| 04.04.2024 | 2,90 | 3,00 | 2,61 | 3,00 | 6,01% | 285.245,00 |
| 03.04.2024 | 2,46 | 2,98 | 2,46 | 2,83 | 12,75% | 410.631,00 |
| 02.04.2024 | 2,44 | 2,60 | 2,37 | 2,51 | 2,87% | 143.986,00 |
| 01.04.2024 | 2,39 | 2,45 | 2,26 | 2,44 | 2,09% | 66.242,00 |
| 28.03.2024 | 2,38 | 2,43 | 2,30 | 2,39 | -0,83% | 57.692,00 |
| 27.03.2024 | 2,36 | 2,42 | 2,31 | 2,41 | 1,69% | 82.953,00 |
| 26.03.2024 | 2,36 | 2,40 | 2,27 | 2,37 | 1,72% | 75.063,00 |
| 25.03.2024 | 2,44 | 2,48 | 2,31 | 2,33 | -4,51% | 134.904,00 |
| 22.03.2024 | 2,47 | 2,48 | 2,32 | 2,44 | 0,00% | 155.960,00 |
| 21.03.2024 | 2,20 | 2,45 | 2,19 | 2,44 | 10,91% | 290.939,00 |
| 20.03.2024 | 2,08 | 2,20 | 2,06 | 2,20 | 4,76% | 109.413,00 |
| 19.03.2024 | 2,17 | 2,18 | 2,08 | 2,10 | -1,87% | 51.313,00 |
| 18.03.2024 | 2,04 | 2,17 | 2,01 | 2,14 | 3,88% | 151.910,00 |
| 15.03.2024 | 2,02 | 2,08 | 1,97 | 2,06 | 4,04% | 165.790,00 |
| 14.03.2024 | 1,98 | 1,98 | 1,93 | 1,98 | 0,00% | 40.110,00 |
| 13.03.2024 | 1,97 | 2,03 | 1,93 | 1,98 | 0,51% | 34.749,00 |
| 12.03.2024 | 2,00 | 2,09 | 1,91 | 1,97 | -1,99% | 100.845,00 |
| 11.03.2024 | 2,03 | 2,07 | 1,99 | 2,01 | -1,47% | 46.689,00 |
| 08.03.2024 | 2,10 | 2,10 | 1,99 | 2,04 | -2,39% | 45.038,00 |
| 07.03.2024 | 2,07 | 2,09 | 1,98 | 2,09 | 0,48% | 106.763,00 |
| 06.03.2024 | 2,08 | 2,10 | 2,02 | 2,08 | 0,97% | 137.121,00 |
| 05.03.2024 | 1,97 | 2,06 | 1,97 | 2,06 | 3,58% | 98.466,00 |
| 04.03.2024 | 1,97 | 2,02 | 1,93 | 1,99 | 3,05% | 45.666,00 |
| 01.03.2024 | 1,98 | 2,02 | 1,90 | 1,93 | -1,53% | 123.604,00 |
| 29.02.2024 | 1,94 | 2,00 | 1,90 | 1,96 | 3,70% | 134.862,00 |
| 28.02.2024 | 1,90 | 1,99 | 1,82 | 1,89 | 1,07% | 137.553,00 |
| 27.02.2024 | 1,92 | 1,92 | 1,81 | 1,87 | -0,53% | 27.270,00 |
| 26.02.2024 | 1,88 | 1,91 | 1,80 | 1,88 | 0,00% | 75.486,00 |
| 23.02.2024 | 1,88 | 1,92 | 1,79 | 1,88 | 5,62% | 90.513,00 |
| 22.02.2024 | 1,84 | 1,85 | 1,77 | 1,78 | -2,73% | 34.664,00 |
| 21.02.2024 | 1,88 | 1,89 | 1,77 | 1,83 | -1,61% | 68.596,00 |
| 20.02.2024 | 1,75 | 1,92 | 1,70 | 1,86 | 6,90% | 124.884,00 |
| 16.02.2024 | 1,73 | 1,76 | 1,70 | 1,74 | 0,00% | 32.611,00 |
| 15.02.2024 | 1,75 | 1,76 | 1,74 | 1,74 | 0,58% | 41.309,00 |
| 14.02.2024 | 1,71 | 1,76 | 1,69 | 1,73 | 1,76% | 47.924,00 |
| 13.02.2024 | 1,63 | 1,70 | 1,63 | 1,70 | 1,80% | 24.775,00 |
| 12.02.2024 | 1,65 | 1,69 | 1,65 | 1,67 | -1,18% | 38.439,00 |
| 09.02.2024 | 1,64 | 1,74 | 1,63 | 1,69 | 3,05% | 33.140,00 |
| 08.02.2024 | 1,63 | 1,65 | 1,61 | 1,64 | 2,50% | 39.290,00 |
| 07.02.2024 | 1,70 | 1,70 | 1,59 | 1,60 | -5,04% | 42.035,00 |
| 06.02.2024 | 1,72 | 1,72 | 1,67 | 1,69 | -0,59% | 34.057,00 |
| 05.02.2024 | 1,73 | 1,75 | 1,69 | 1,70 | -3,69% | 28.369,00 |
| 02.02.2024 | 1,74 | 1,76 | 1,69 | 1,76 | 1,15% | 27.580,00 |
| 01.02.2024 | 1,70 | 1,74 | 1,67 | 1,74 | 2,96% | 41.436,00 |
| 31.01.2024 | 1,64 | 1,75 | 1,64 | 1,69 | -3,43% | 91.081,00 |
| 30.01.2024 | 1,78 | 1,80 | 1,74 | 1,75 | -1,69% | 39.115,00 |
| 29.01.2024 | 1,73 | 1,80 | 1,73 | 1,78 | 2,89% | 58.643,00 |
| 26.01.2024 | 1,81 | 1,82 | 1,71 | 1,73 | -3,35% | 38.190,00 |
| 25.01.2024 | 1,74 | 1,82 | 1,74 | 1,79 | 3,17% | 30.800,00 |
| 24.01.2024 | 1,74 | 1,77 | 1,72 | 1,74 | 0,87% | 140.733,00 |
| 23.01.2024 | 1,74 | 1,80 | 1,72 | 1,72 | -1,71% | 54.481,00 |
| 22.01.2024 | 1,78 | 1,80 | 1,73 | 1,75 | 0,00% | 44.215,00 |
| 19.01.2024 | 1,73 | 1,81 | 1,73 | 1,75 | 0,57% | 34.041,00 |
| 18.01.2024 | 1,79 | 1,79 | 1,72 | 1,74 | -2,79% | 32.996,00 |
| 17.01.2024 | 1,80 | 1,82 | 1,75 | 1,79 | -1,65% | 63.183,00 |
| 16.01.2024 | 1,80 | 1,86 | 1,77 | 1,82 | -1,09% | 51.462,00 |
| 12.01.2024 | 1,88 | 1,90 | 1,75 | 1,84 | -1,60% | 47.434,00 |
| 11.01.2024 | 1,87 | 1,89 | 1,83 | 1,87 | -1,06% | 56.565,00 |
| 10.01.2024 | 1,93 | 1,93 | 1,83 | 1,89 | -0,53% | 105.189,00 |
| 09.01.2024 | 1,71 | 1,90 | 1,70 | 1,90 | 12,43% | 50.645,00 |
| 08.01.2024 | 1,70 | 1,78 | 1,67 | 1,69 | -0,59% | 52.529,00 |
| 05.01.2024 | 1,65 | 1,76 | 1,65 | 1,70 | 1,43% | 67.150,00 |
| 04.01.2024 | 1,68 | 1,71 | 1,63 | 1,68 | -1,41% | 41.047,00 |
| 03.01.2024 | 1,74 | 1,76 | 1,65 | 1,70 | -0,58% | 36.738,00 |
| 02.01.2024 | 1,68 | 1,78 | 1,65 | 1,71 | 3,01% | 66.146,00 |
| 29.12.2023 | 1,60 | 1,67 | 1,56 | 1,66 | 1,84% | 154.263,00 |
| 28.12.2023 | 1,69 | 1,69 | 1,63 | 1,63 | -2,40% | 62.863,00 |
| 27.12.2023 | 1,63 | 1,70 | 1,63 | 1,67 | 3,09% | 90.590,00 |
| 26.12.2023 | 1,76 | 1,79 | 1,60 | 1,62 | -8,47% | 89.373,00 |
| 22.12.2023 | 1,83 | 1,83 | 1,75 | 1,77 | -0,56% | 59.564,00 |
| 21.12.2023 | 1,71 | 1,78 | 1,71 | 1,78 | 5,33% | 28.895,00 |
| 20.12.2023 | 1,73 | 1,75 | 1,69 | 1,69 | -1,17% | 48.099,00 |
| 19.12.2023 | 1,61 | 1,80 | 1,61 | 1,71 | 6,87% | 92.230,00 |
| 18.12.2023 | 1,61 | 1,69 | 1,57 | 1,60 | 0,00% | 66.036,00 |
| 15.12.2023 | 1,69 | 1,69 | 1,60 | 1,60 | -5,88% | 198.259,00 |
| 14.12.2023 | 1,61 | 1,77 | 1,61 | 1,70 | 0,59% | 89.834,00 |
| 13.12.2023 | 1,65 | 1,74 | 1,60 | 1,69 | 2,42% | 62.350,00 |
| 12.12.2023 | 1,79 | 1,79 | 1,65 | 1,65 | -2,94% | 78.097,00 |
| 11.12.2023 | 1,84 | 1,88 | 1,70 | 1,70 | -10,53% | 205.650,00 |
| 08.12.2023 | 1,93 | 1,93 | 1,84 | 1,90 | -0,52% | 90.954,00 |
| 07.12.2023 | 1,91 | 1,98 | 1,87 | 1,91 | -1,55% | 72.316,00 |
| 06.12.2023 | 1,99 | 2,02 | 1,89 | 1,94 | -3,00% | 44.002,00 |
| 05.12.2023 | 2,00 | 2,04 | 1,93 | 2,00 | -0,99% | 72.836,00 |
| 04.12.2023 | 1,95 | 2,07 | 1,95 | 2,02 | 1,00% | 61.564,00 |
| 01.12.2023 | 1,97 | 2,06 | 1,94 | 2,00 | 2,56% | 63.714,00 |
| 30.11.2023 | 1,95 | 2,06 | 1,92 | 1,95 | -0,51% | 41.481,00 |
| 29.11.2023 | 2,00 | 2,07 | 1,91 | 1,96 | -2,00% | 36.331,00 |
| 28.11.2023 | 2,01 | 2,05 | 1,92 | 2,00 | 0,50% | 34.349,00 |
| 27.11.2023 | 1,96 | 2,10 | 1,96 | 1,99 | -6,13% | 67.242,00 |
| 24.11.2023 | 2,04 | 2,12 | 2,04 | 2,12 | 4,43% | 47.411,00 |
| 22.11.2023 | 1,95 | 2,04 | 1,86 | 2,03 | 4,10% | 50.141,00 |
| 21.11.2023 | 1,84 | 1,97 | 1,84 | 1,95 | 4,28% | 42.121,00 |