3,200€
1,91%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 3,16 | 3,36 | 3,04 | 3,16 | 0,64% | - |
18.04.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
17.04.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 1,94% | - |
16.04.2024 | 3,64 | 3,64 | 3,10 | 3,10 | -16,22% | - |
15.04.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -4,64% | - |
12.04.2024 | 3,88 | 3,88 | 3,88 | 3,88 | 1,57% | - |
11.04.2024 | 3,52 | 3,82 | 3,52 | 3,82 | 9,14% | - |
10.04.2024 | 3,64 | 3,64 | 3,50 | 3,50 | -1,69% | - |
09.04.2024 | 3,40 | 3,56 | 3,40 | 3,56 | 2,30% | - |
08.04.2024 | 3,26 | 3,48 | 3,26 | 3,48 | 27,01% | 500,00 |
05.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
04.04.2024 | 2,60 | 2,72 | 2,60 | 2,72 | 7,94% | - |
03.04.2024 | 2,30 | 2,52 | 2,30 | 2,52 | 11,50% | - |
02.04.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 4,63% | - |
28.03.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
27.03.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 1,89% | - |
26.03.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 0,00% | - |
25.03.2024 | 2,14 | 2,14 | 2,12 | 2,12 | -4,50% | - |
22.03.2024 | 2,16 | 2,22 | 2,16 | 2,22 | 1,83% | - |
21.03.2024 | 1,95 | 2,18 | 1,95 | 2,18 | 10,66% | - |
20.03.2024 | 1,87 | 1,97 | 1,87 | 1,97 | 3,68% | - |
19.03.2024 | 1,91 | 1,91 | 1,90 | 1,90 | 4,97% | - |
18.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
15.03.2024 | 1,79 | 1,84 | 1,79 | 1,84 | 3,95% | - |
14.03.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 2,91% | - |
13.03.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -3,37% | - |
12.03.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
11.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
08.03.2024 | 1,88 | 1,88 | 1,82 | 1,82 | -2,15% | - |
07.03.2024 | 1,87 | 1,87 | 1,86 | 1,86 | 0,54% | - |
06.03.2024 | 1,86 | 1,86 | 1,85 | 1,85 | 0,54% | - |
05.03.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 5,75% | - |
04.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
01.03.2024 | 1,78 | 1,78 | 1,76 | 1,76 | 0,00% | - |
29.02.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 2,92% | - |
28.02.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 2,40% | - |
27.02.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -1,76% | - |
26.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
23.02.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 3,73% | - |
22.02.2024 | 1,69 | 1,69 | 1,61 | 1,61 | -3,59% | - |
21.02.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -0,60% | - |
20.02.2024 | 1,59 | 1,68 | 1,59 | 1,68 | 7,69% | - |
19.02.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -0,64% | - |
16.02.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -0,63% | - |
15.02.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 0,64% | - |
14.02.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 3,29% | - |
13.02.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 0,66% | - |
12.02.2024 | 1,54 | 1,54 | 1,51 | 1,51 | 0,00% | - |
09.02.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 2,72% | - |
08.02.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 1,38% | - |
07.02.2024 | 1,54 | 1,54 | 1,45 | 1,45 | -6,45% | - |
06.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
05.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
02.02.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 1,28% | - |
01.02.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 2,63% | - |
31.01.2024 | 1,59 | 1,59 | 1,52 | 1,52 | -3,18% | - |
30.01.2024 | 1,61 | 1,61 | 1,57 | 1,57 | -1,88% | - |
29.01.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 3,90% | - |
26.01.2024 | 1,62 | 1,62 | 1,54 | 1,54 | -5,52% | - |
25.01.2024 | 1,55 | 1,63 | 1,55 | 1,63 | 4,49% | - |
24.01.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 0,65% | - |
23.01.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,90% | - |
22.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
19.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
18.01.2024 | 1,62 | 1,62 | 1,56 | 1,56 | -3,11% | - |
17.01.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -1,83% | - |
16.01.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 1,23% | - |
15.01.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -0,61% | - |
12.01.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -1,21% | - |
11.01.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -1,20% | - |
10.01.2024 | 1,71 | 1,71 | 1,67 | 1,67 | 0,00% | - |
09.01.2024 | 1,51 | 1,67 | 1,51 | 1,67 | 9,87% | - |
08.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
05.01.2024 | 1,49 | 1,52 | 1,49 | 1,52 | -0,65% | - |
04.01.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
03.01.2024 | 1,56 | 1,56 | 1,49 | 1,49 | -3,87% | - |
02.01.2024 | 1,48 | 1,55 | 1,48 | 1,55 | 6,90% | - |
29.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
28.12.2023 | 1,47 | 1,47 | 1,44 | 1,44 | 0,00% | - |
27.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | -7,10% | - |
22.12.2023 | 1,58 | 1,58 | 1,55 | 1,55 | -1,27% | - |
21.12.2023 | 1,54 | 1,57 | 1,54 | 1,57 | 3,29% | - |
20.12.2023 | 1,53 | 1,53 | 1,52 | 1,52 | 1,33% | - |
19.12.2023 | 1,44 | 1,50 | 1,44 | 1,50 | 6,38% | - |
18.12.2023 | 1,44 | 1,44 | 1,41 | 1,41 | -1,40% | - |
15.12.2023 | 1,53 | 1,53 | 1,43 | 1,43 | -3,38% | - |
14.12.2023 | 1,51 | 1,51 | 1,48 | 1,48 | 0,00% | - |
13.12.2023 | 1,50 | 1,50 | 1,48 | 1,48 | -1,99% | - |
12.12.2023 | 1,55 | 1,55 | 1,51 | 1,51 | -5,03% | - |
11.12.2023 | 1,73 | 1,73 | 1,59 | 1,59 | -7,56% | - |
08.12.2023 | 1,76 | 1,76 | 1,72 | 1,72 | 0,00% | - |
07.12.2023 | 1,74 | 1,74 | 1,72 | 1,72 | -1,15% | - |
06.12.2023 | 1,82 | 1,82 | 1,74 | 1,74 | -2,79% | - |
05.12.2023 | 1,83 | 1,83 | 1,79 | 1,79 | -0,56% | - |
04.12.2023 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
01.12.2023 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
30.11.2023 | 1,76 | 1,78 | 1,76 | 1,78 | 2,89% | - |
29.11.2023 | 1,79 | 1,79 | 1,73 | 1,73 | -2,26% | - |
28.11.2023 | 1,78 | 1,78 | 1,77 | 1,77 | -4,84% | - |
27.11.2023 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |