2,390$
-0,83%
Echtzeit-Aktienkurs Galectin Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Galectin Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 74.872,00 |
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 | 1,24% | 155.960,00 |
21.03.2024 | 2,20 | 2,45 | 2,19 | 2,41 | 9,55% | 284.938,00 |
20.03.2024 | 2,08 | 2,20 | 2,06 | 2,20 | 4,76% | 108.455,00 |
19.03.2024 | 2,17 | 2,18 | 2,08 | 2,10 | -1,87% | 51.307,00 |
18.03.2024 | 2,04 | 2,17 | 2,01 | 2,14 | 3,88% | 145.127,00 |
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% | 38.665,00 |
13.03.2024 | 1,97 | 2,03 | 1,93 | 1,98 | -0,50% | 30.659,00 |
12.03.2024 | 2,00 | 2,09 | 1,91 | 1,99 | -1,53% | 98.244,00 |
11.03.2024 | 2,03 | 2,07 | 1,99 | 2,02 | -0,93% | 46.055,00 |
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% | 106.759,00 |
06.03.2024 | 2,08 | 2,10 | 2,02 | 2,08 | 0,97% | 135.115,00 |
05.03.2024 | 1,97 | 2,06 | 1,97 | 2,06 | 3,58% | 97.659,00 |
04.03.2024 | 1,97 | 2,02 | 1,93 | 1,99 | 3,05% | 43.610,00 |
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% | 133.560,00 |
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% | 26.539,00 |
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% | 34.353,00 |
21.02.2024 | 1,88 | 1,89 | 1,77 | 1,83 | -1,61% | 68.307,00 |
20.02.2024 | 1,75 | 1,92 | 1,70 | 1,86 | 6,90% | 124.744,00 |
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% | 40.955,00 |
14.02.2024 | 1,71 | 1,76 | 1,69 | 1,73 | 1,76% | 45.831,00 |
13.02.2024 | 1,63 | 1,70 | 1,63 | 1,70 | 1,80% | 24.511,00 |
12.02.2024 | 1,65 | 1,69 | 1,65 | 1,67 | -1,18% | 34.404,00 |
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% | 38.366,00 |
07.02.2024 | 1,70 | 1,70 | 1,59 | 1,60 | -5,04% | 40.717,00 |
06.02.2024 | 1,72 | 1,72 | 1,67 | 1,69 | -0,59% | 33.661,00 |
05.02.2024 | 1,73 | 1,75 | 1,69 | 1,70 | -3,69% | 27.927,00 |
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% | 38.583,00 |
31.01.2024 | 1,64 | 1,75 | 1,64 | 1,69 | -3,43% | 90.321,00 |
30.01.2024 | 1,78 | 1,80 | 1,74 | 1,75 | -1,69% | 38.586,00 |
29.01.2024 | 1,73 | 1,80 | 1,73 | 1,78 | 2,89% | 57.332,00 |
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% | 30.197,00 |
24.01.2024 | 1,74 | 1,77 | 1,72 | 1,74 | 0,87% | 139.332,00 |
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% | 43.365,00 |
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% | 32.896,00 |
17.01.2024 | 1,80 | 1,82 | 1,75 | 1,79 | -1,65% | 62.226,00 |
16.01.2024 | 1,80 | 1,86 | 1,77 | 1,82 | -1,09% | 50.802,00 |
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% | 56.534,00 |
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% | 49.235,00 |
08.01.2024 | 1,70 | 1,78 | 1,67 | 1,69 | -0,59% | 52.029,00 |
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% | 39.488,00 |
03.01.2024 | 1,74 | 1,76 | 1,65 | 1,70 | -0,58% | 35.284,00 |
02.01.2024 | 1,68 | 1,78 | 1,65 | 1,71 | 3,01% | 64.847,00 |
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% | 62.788,00 |
27.12.2023 | 1,63 | 1,70 | 1,63 | 1,67 | 3,09% | 90.589,00 |
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% | 44.901,00 |
19.12.2023 | 1,61 | 1,80 | 1,61 | 1,71 | 6,87% | 92.202,00 |
18.12.2023 | 1,61 | 1,69 | 1,57 | 1,60 | 0,00% | 65.986,00 |
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% | 89.768,00 |
13.12.2023 | 1,65 | 1,74 | 1,60 | 1,69 | 2,42% | 55.720,00 |
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% | 205.450,00 |
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% | 72.005,00 |
06.12.2023 | 1,99 | 2,02 | 1,89 | 1,94 | -3,00% | 41.200,00 |
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% | 61.692,00 |
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% | 38.442,00 |
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% | 34.339,00 |
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 |
20.11.2023 | 1,99 | 2,06 | 1,85 | 1,87 | -4,59% | 91.315,00 |
17.11.2023 | 1,84 | 1,97 | 1,84 | 1,96 | 1,55% | 36.694,00 |
16.11.2023 | 1,81 | 1,95 | 1,81 | 1,93 | 3,21% | 34.820,00 |
15.11.2023 | 1,80 | 1,90 | 1,80 | 1,87 | 3,31% | 49.761,00 |
14.11.2023 | 1,95 | 2,01 | 1,80 | 1,81 | -7,18% | 157.974,00 |
13.11.2023 | 2,10 | 2,10 | 1,95 | 1,95 | -7,14% | 119.067,00 |
10.11.2023 | 2,03 | 2,10 | 2,02 | 2,10 | 3,45% | 34.746,00 |
09.11.2023 | 2,09 | 2,09 | 2,02 | 2,03 | -2,87% | 16.044,00 |
08.11.2023 | 2,03 | 2,09 | 1,99 | 2,09 | 3,47% | 46.620,00 |
07.11.2023 | 2,05 | 2,05 | 1,97 | 2,02 | -0,98% | 29.877,00 |
06.11.2023 | 2,00 | 2,06 | 2,00 | 2,04 | 1,49% | 33.547,00 |
03.11.2023 | 2,06 | 2,07 | 2,00 | 2,01 | -0,50% | 45.345,00 |