29,140$
-1,65%
Echtzeit-Aktienkurs Galapagos N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Galapagos N.V. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2024 | 29,28 | 29,39 | 29,06 | 29,14 | -1,65% | 29.763,00 |
17.05.2024 | 30,58 | 30,60 | 29,55 | 29,63 | 0,27% | 140.222,00 |
16.05.2024 | 29,93 | 29,99 | 29,50 | 29,55 | 1,62% | 130.329,00 |
15.05.2024 | 28,84 | 29,36 | 28,84 | 29,08 | 1,57% | 68.883,00 |
14.05.2024 | 28,68 | 28,75 | 28,40 | 28,63 | 0,56% | 55.263,00 |
13.05.2024 | 28,64 | 28,83 | 28,43 | 28,47 | -0,28% | 72.397,00 |
10.05.2024 | 28,95 | 29,04 | 28,55 | 28,55 | -0,76% | 75.533,00 |
09.05.2024 | 29,12 | 29,20 | 28,73 | 28,77 | -0,90% | 68.859,00 |
08.05.2024 | 29,00 | 29,13 | 28,94 | 29,03 | -0,24% | 70.830,00 |
07.05.2024 | 29,53 | 29,54 | 28,99 | 29,10 | -1,26% | 76.673,00 |
06.05.2024 | 29,33 | 29,66 | 29,00 | 29,47 | 1,31% | 66.136,00 |
03.05.2024 | 29,10 | 29,44 | 28,80 | 29,09 | -1,31% | 125.690,00 |
02.05.2024 | 28,91 | 29,65 | 28,90 | 29,48 | 0,49% | 116.010,00 |
01.05.2024 | 28,30 | 29,44 | 28,30 | 29,33 | 3,09% | 141.870,00 |
30.04.2024 | 28,47 | 28,61 | 28,36 | 28,45 | -0,70% | 57.424,00 |
29.04.2024 | 28,88 | 29,11 | 28,65 | 28,65 | -0,38% | 112.569,00 |
26.04.2024 | 28,54 | 28,87 | 28,34 | 28,76 | 0,45% | 75.390,00 |
25.04.2024 | 28,75 | 28,75 | 28,33 | 28,63 | -0,49% | 167.693,00 |
24.04.2024 | 29,32 | 29,37 | 28,76 | 28,77 | -2,31% | 141.125,00 |
23.04.2024 | 29,15 | 29,75 | 29,15 | 29,45 | 1,41% | 112.071,00 |
22.04.2024 | 28,96 | 29,40 | 28,92 | 29,04 | -0,14% | 76.398,00 |
19.04.2024 | 28,86 | 29,13 | 28,82 | 29,08 | 0,49% | 86.958,00 |
18.04.2024 | 28,99 | 29,20 | 28,82 | 28,94 | -1,00% | 134.399,00 |
17.04.2024 | 29,45 | 29,50 | 29,18 | 29,23 | -0,88% | 185.009,00 |
16.04.2024 | 29,55 | 29,58 | 29,45 | 29,49 | -1,14% | 251.694,00 |
15.04.2024 | 30,41 | 30,41 | 29,79 | 29,83 | -1,39% | 150.464,00 |
12.04.2024 | 30,78 | 30,78 | 30,24 | 30,25 | -1,94% | 201.332,00 |
11.04.2024 | 31,29 | 31,38 | 30,85 | 30,85 | -0,85% | 369.358,00 |
10.04.2024 | 31,59 | 31,59 | 30,93 | 31,12 | -1,69% | 246.613,00 |
09.04.2024 | 31,86 | 31,99 | 31,64 | 31,65 | -0,63% | 77.085,00 |
08.04.2024 | 31,67 | 32,17 | 31,58 | 31,85 | 0,13% | 92.161,00 |
05.04.2024 | 31,66 | 32,02 | 31,58 | 31,81 | -0,06% | 73.329,00 |
04.04.2024 | 31,93 | 32,15 | 31,72 | 31,83 | 0,13% | 64.302,00 |
03.04.2024 | 31,82 | 31,87 | 31,57 | 31,79 | 0,06% | 75.629,00 |
02.04.2024 | 32,12 | 32,12 | 31,69 | 31,77 | -2,19% | 108.568,00 |
01.04.2024 | 32,06 | 32,57 | 31,95 | 32,48 | 0,87% | 81.704,00 |
28.03.2024 | 32,18 | 32,21 | 31,88 | 32,20 | -2,13% | 302.687,00 |
27.03.2024 | 32,64 | 33,00 | 32,55 | 32,90 | 0,59% | 123.488,00 |
26.03.2024 | 32,62 | 32,93 | 32,53 | 32,71 | 0,09% | 66.282,00 |
25.03.2024 | 32,73 | 32,83 | 32,55 | 32,68 | -0,24% | 71.942,00 |
22.03.2024 | 33,19 | 33,24 | 32,76 | 32,76 | -1,97% | 63.242,00 |
21.03.2024 | 33,63 | 33,84 | 33,26 | 33,42 | -1,76% | 73.384,00 |
20.03.2024 | 33,40 | 34,02 | 33,29 | 34,02 | 1,95% | 55.931,00 |
19.03.2024 | 33,37 | 33,45 | 33,17 | 33,37 | -0,06% | 61.067,00 |
18.03.2024 | 33,93 | 33,93 | 33,39 | 33,39 | -1,71% | 86.158,00 |
15.03.2024 | 34,26 | 34,44 | 33,90 | 33,97 | -0,44% | 118.630,00 |
14.03.2024 | 34,65 | 34,65 | 34,02 | 34,12 | -1,44% | 68.049,00 |
13.03.2024 | 34,41 | 34,68 | 34,26 | 34,62 | -0,20% | 83.984,00 |
12.03.2024 | 34,44 | 34,80 | 34,29 | 34,69 | 0,12% | 78.324,00 |
11.03.2024 | 34,58 | 34,98 | 34,52 | 34,65 | 0,52% | 85.497,00 |
08.03.2024 | 34,58 | 35,06 | 34,36 | 34,47 | 0,03% | 65.447,00 |
07.03.2024 | 34,56 | 34,69 | 34,38 | 34,46 | 0,06% | 93.532,00 |
06.03.2024 | 34,60 | 34,62 | 34,35 | 34,44 | -0,17% | 115.814,00 |
05.03.2024 | 34,72 | 34,88 | 34,48 | 34,50 | -0,38% | 115.981,00 |
04.03.2024 | 34,87 | 35,18 | 34,54 | 34,63 | -1,37% | 99.870,00 |
01.03.2024 | 35,08 | 35,28 | 34,80 | 35,11 | 0,00% | 124.097,00 |
29.02.2024 | 35,81 | 36,17 | 35,11 | 35,11 | -2,63% | 190.144,00 |
28.02.2024 | 36,70 | 36,79 | 36,00 | 36,06 | -1,85% | 158.982,00 |
27.02.2024 | 36,59 | 37,22 | 36,48 | 36,74 | 0,66% | 193.613,00 |
26.02.2024 | 36,23 | 37,12 | 36,15 | 36,50 | 0,72% | 197.614,00 |
23.02.2024 | 37,55 | 38,01 | 35,72 | 36,24 | -8,18% | 534.213,00 |
22.02.2024 | 38,84 | 39,91 | 38,57 | 39,47 | 2,07% | 82.483,00 |
21.02.2024 | 38,57 | 38,95 | 38,19 | 38,67 | -1,88% | 92.295,00 |
20.02.2024 | 39,87 | 40,34 | 39,25 | 39,41 | -0,63% | 62.194,00 |
16.02.2024 | 39,45 | 39,95 | 39,25 | 39,66 | 0,28% | 231.502,00 |
15.02.2024 | 39,04 | 39,74 | 39,04 | 39,55 | 1,41% | 85.819,00 |
14.02.2024 | 38,39 | 39,08 | 38,29 | 39,00 | -0,18% | 105.467,00 |
13.02.2024 | 39,12 | 39,40 | 38,92 | 39,07 | -1,59% | 69.744,00 |
12.02.2024 | 39,44 | 39,72 | 39,19 | 39,70 | -0,03% | 68.105,00 |
09.02.2024 | 39,34 | 39,93 | 39,33 | 39,71 | 1,74% | 76.570,00 |
08.02.2024 | 38,80 | 39,16 | 38,52 | 39,03 | 1,40% | 70.025,00 |
07.02.2024 | 38,96 | 38,96 | 38,36 | 38,49 | -1,21% | 55.880,00 |
06.02.2024 | 38,20 | 38,96 | 38,19 | 38,96 | 2,91% | 64.433,00 |
05.02.2024 | 37,49 | 37,99 | 37,35 | 37,86 | 0,96% | 91.027,00 |
02.02.2024 | 37,80 | 37,80 | 37,19 | 37,50 | -1,16% | 102.395,00 |
01.02.2024 | 37,48 | 37,98 | 37,36 | 37,94 | 0,98% | 125.402,00 |
31.01.2024 | 37,82 | 38,12 | 37,41 | 37,57 | -0,79% | 119.454,00 |
30.01.2024 | 38,27 | 38,27 | 37,80 | 37,87 | -1,28% | 87.162,00 |
29.01.2024 | 37,83 | 38,36 | 37,78 | 38,36 | 0,51% | 66.110,00 |
26.01.2024 | 37,69 | 38,28 | 37,65 | 38,17 | 1,75% | 74.264,00 |
25.01.2024 | 38,27 | 38,37 | 37,24 | 37,51 | -1,93% | 172.129,00 |
24.01.2024 | 38,82 | 38,82 | 38,16 | 38,25 | 0,16% | 73.897,00 |
23.01.2024 | 38,18 | 38,23 | 37,89 | 38,19 | 0,45% | 66.018,00 |
22.01.2024 | 37,77 | 38,08 | 37,62 | 38,02 | 0,93% | 126.883,00 |
19.01.2024 | 37,32 | 37,90 | 37,29 | 37,67 | -0,45% | 184.467,00 |
18.01.2024 | 38,18 | 38,23 | 37,52 | 37,84 | -2,22% | 190.640,00 |
17.01.2024 | 38,32 | 38,76 | 38,17 | 38,70 | -0,31% | 139.970,00 |
16.01.2024 | 38,66 | 39,00 | 38,34 | 38,82 | -2,14% | 165.506,00 |
12.01.2024 | 39,75 | 40,28 | 39,52 | 39,67 | -1,05% | 160.663,00 |
11.01.2024 | 39,87 | 40,16 | 39,52 | 40,09 | -0,82% | 142.410,00 |
10.01.2024 | 40,87 | 41,28 | 40,24 | 40,42 | -3,42% | 89.780,00 |
09.01.2024 | 42,28 | 42,40 | 41,69 | 41,85 | -1,39% | 91.640,00 |
08.01.2024 | 41,46 | 42,46 | 41,36 | 42,44 | 2,76% | 173.447,00 |
05.01.2024 | 41,43 | 41,46 | 41,04 | 41,30 | -0,27% | 123.233,00 |
04.01.2024 | 41,50 | 41,79 | 41,37 | 41,41 | 0,56% | 120.281,00 |
03.01.2024 | 41,18 | 41,60 | 41,08 | 41,18 | -0,36% | 75.729,00 |
02.01.2024 | 40,60 | 41,50 | 40,60 | 41,33 | 1,67% | 180.450,00 |
29.12.2023 | 40,91 | 41,05 | 40,64 | 40,65 | -0,15% | 72.533,00 |
28.12.2023 | 40,77 | 41,03 | 40,50 | 40,71 | 0,26% | 150.763,00 |
27.12.2023 | 40,98 | 41,01 | 40,47 | 40,61 | 1,21% | 89.302,00 |