Galectin Therapeutics Inc. GALT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,90+0,14 (+3,72 %)
Markt geschlossen· · USD · Daten können verzögert sein
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,90 | +3,72 % | $3,82 | $3,94 | $3,75 | 220,10K |
| 2026-10-01 | $3,76 | -3,09 % | $3,87 | $4,06 | $3,68 | 327,40K |
| 2026-09-30 | $3,88 | -0,77 % | $3,90 | $4,05 | $3,82 | 198,10K |
| 2026-09-29 | $3,91 | -0,51 % | $3,94 | $4,00 | $3,90 | 174,20K |
| 2026-09-28 | $3,93 | +0,77 % | $3,86 | $3,99 | $3,80 | 168,80K |
| 2026-09-25 | $3,90 | -1,52 % | $3,93 | $3,99 | $3,86 | 124,60K |
| 2026-09-24 | $3,96 | -2,22 % | $4,00 | $4,04 | $3,78 | 153,30K |
| 2026-09-23 | $4,05 | -2,17 % | $4,12 | $4,15 | $4,00 | 174,00K |
| 2026-09-22 | $4,14 | +4,55 % | $4,05 | $4,24 | $4,05 | 258,00K |
| 2026-09-21 | $3,96 | +1,80 % | $3,91 | $4,02 | $3,85 | 258,40K |
| 2026-09-18 | $3,89 | +4,85 % | $3,71 | $3,92 | $3,68 | 1,07M |
| 2026-09-17 | $3,71 | +0,82 % | $3,73 | $3,79 | $3,69 | 171,10K |
| 2026-09-16 | $3,68 | -1,34 % | $3,71 | $3,80 | $3,61 | 274,00K |
| 2026-09-15 | $3,73 | -2,86 % | $3,82 | $3,83 | $3,58 | 323,10K |
| 2026-09-14 | $3,84 | -1,79 % | $3,95 | $4,09 | $3,82 | 337,90K |
| 2026-09-11 | $3,91 | +0,26 % | $3,92 | $4,01 | $3,84 | 243,60K |
| 2026-09-10 | $3,90 | -3,70 % | $4,00 | $4,05 | $3,84 | 253,00K |
| 2026-09-09 | $4,05 | -2,17 % | $4,13 | $4,34 | $4,04 | 515,60K |
| 2026-09-08 | $4,14 | -10,20 % | $4,60 | $4,65 | $4,10 | 393,30K |
| 2026-09-04 | $4,61 | +5,98 % | $4,33 | $4,72 | $4,33 | 473,30K |
| 2026-09-03 | $4,35 | -2,90 % | $4,50 | $4,60 | $4,22 | 244,10K |
| 2026-09-02 | $4,48 | +7,43 % | $4,19 | $4,53 | $4,19 | 460,40K |
| 2026-09-01 | $4,17 | +5,57 % | $3,91 | $4,39 | $3,91 | 479,50K |
| 2026-08-31 | $3,95 | -1,74 % | $4,02 | $4,05 | $3,91 | 229,70K |
| 2026-08-28 | $4,02 | -2,90 % | $4,14 | $4,20 | $3,95 | 271,10K |
| 2026-08-27 | $4,14 | -0,24 % | $4,15 | $4,45 | $4,04 | 345,20K |
| 2026-08-26 | $4,15 | +4,01 % | $3,95 | $4,21 | $3,92 | 291,10K |
| 2026-08-25 | $3,99 | +2,84 % | $4,07 | $4,19 | $3,85 | 194,70K |
| 2026-08-24 | $3,88 | +5,43 % | $3,68 | $3,97 | $3,58 | 227,60K |
| 2026-08-21 | $3,68 | +3,08 % | $3,62 | $3,74 | $3,59 | 174,90K |
| 2026-08-20 | $3,57 | -2,72 % | $3,67 | $3,75 | $3,44 | 313,00K |
| 2026-08-19 | $3,67 | +4,26 % | $3,54 | $3,77 | $3,54 | 353,80K |
| 2026-08-18 | $3,52 | +0,28 % | $3,47 | $3,55 | $3,33 | 317,90K |
| 2026-08-17 | $3,51 | +2,03 % | $3,36 | $3,67 | $3,31 | 300,00K |
| 2026-08-14 | $3,44 | -2,55 % | $3,50 | $3,55 | $3,20 | 388,20K |
| 2026-08-13 | $3,53 | +12,42 % | $3,16 | $3,56 | $3,16 | 585,30K |
| 2026-08-12 | $3,14 | +0,32 % | $3,12 | $3,26 | $3,12 | 231,50K |
| 2026-08-11 | $3,13 | +0,32 % | $3,13 | $3,15 | $3,02 | 296,10K |
| 2026-08-10 | $3,12 | -9,57 % | $3,39 | $3,40 | $3,09 | 371,00K |
| 2026-08-07 | $3,45 | +7,14 % | $3,56 | $3,56 | $3,22 | 329,90K |
| 2026-08-06 | $3,22 | +4,21 % | $3,13 | $3,25 | $3,07 | 511,00K |
| 2026-08-05 | $3,09 | +3,34 % | $3,00 | $3,14 | $2,97 | 355,00K |
| 2026-08-04 | $2,99 | -1,32 % | $2,96 | $3,12 | $2,72 | 843,80K |
| 2026-08-03 | $3,03 | +2,02 % | $2,97 | $3,17 | $2,90 | 297,00K |
| 2026-07-31 | $2,97 | -8,05 % | $3,26 | $3,34 | $2,96 | 387,70K |
| 2026-07-30 | $3,23 | -7,45 % | $3,51 | $3,60 | $3,21 | 403,30K |
| 2026-07-29 | $3,49 | +2,95 % | $3,43 | $3,60 | $3,41 | 330,60K |
| 2026-07-28 | $3,39 | +0,30 % | $3,38 | $3,46 | $3,22 | 259,30K |
| 2026-07-27 | $3,38 | -2,59 % | $3,50 | $3,58 | $3,32 | 303,00K |
| 2026-07-24 | $3,47 | +0,58 % | $3,48 | $3,60 | $3,33 | 313,40K |
| 2026-07-23 | $3,45 | -1,43 % | $3,50 | $3,56 | $3,38 | 335,70K |
| 2026-07-22 | $3,50 | -9,09 % | $3,84 | $3,87 | $3,50 | 494,20K |
| 2026-07-21 | $3,85 | -3,75 % | $4,01 | $4,15 | $3,84 | 310,70K |
| 2026-07-20 | $4,00 | -4,31 % | $4,19 | $4,46 | $3,92 | 339,10K |
| 2026-07-17 | $4,18 | -1,18 % | $4,21 | $4,42 | $4,14 | 413,70K |
| 2026-07-16 | $4,23 | -11,13 % | $4,68 | $4,71 | $4,15 | 556,50K |
| 2026-07-15 | $4,76 | -10,86 % | $5,33 | $5,39 | $4,74 | 528,80K |
| 2026-07-14 | $5,34 | +16,09 % | $4,70 | $5,55 | $4,66 | 2,12M |
| 2026-07-13 | $4,60 | +13,30 % | $4,06 | $4,82 | $4,01 | 1,37M |
| 2026-07-10 | $4,06 | -7,09 % | $4,42 | $4,42 | $4,01 | 528,80K |
| 2026-07-09 | $4,37 | -3,10 % | $4,50 | $4,96 | $4,30 | 430,30K |
| 2026-07-08 | $4,51 | -2,17 % | $4,51 | $4,67 | $4,44 | 318,50K |
| 2026-07-07 | $4,61 | -0,43 % | $4,60 | $4,66 | $4,31 | 437,00K |
| 2026-07-06 | $4,63 | +2,66 % | $4,63 | $4,79 | $4,46 | 518,70K |
| 2026-07-02 | $4,51 | +4,16 % | $4,38 | $4,78 | $4,36 | 722,90K |
| 2026-07-01 | $4,33 | -6,68 % | $4,57 | $4,64 | $4,28 | 647,20K |
| 2026-06-30 | $4,64 | -6,64 % | $4,85 | $4,97 | $4,19 | 1,12M |
| 2026-06-29 | $4,97 | -0,40 % | $5,03 | $5,19 | $4,75 | 1,85M |
| 2026-06-26 | $4,99 | +17,97 % | $4,18 | $5,03 | $4,18 | 6,48M |
| 2026-06-25 | $4,23 | +7,91 % | $3,96 | $4,37 | $3,88 | 1,85M |
| 2026-06-24 | $3,92 | +25,64 % | $3,15 | $3,99 | $3,09 | 2,05M |
| 2026-06-23 | $3,12 | +11,43 % | $2,71 | $3,70 | $2,71 | 3,91M |
| 2026-06-22 | $2,80 | -1,06 % | $2,82 | $2,99 | $2,78 | 260,60K |
| 2026-06-18 | $2,83 | +2,17 % | $2,79 | $2,93 | $2,77 | 336,70K |
| 2026-06-17 | $2,77 | +4,92 % | $2,65 | $2,88 | $2,60 | 266,20K |
| 2026-06-16 | $2,64 | +0,76 % | $2,62 | $2,71 | $2,51 | 382,80K |
| 2026-06-15 | $2,62 | -1,87 % | $2,67 | $2,78 | $2,58 | 276,50K |
| 2026-06-12 | $2,67 | +2,30 % | $2,61 | $2,76 | $2,58 | 282,10K |
| 2026-06-11 | $2,61 | +9,66 % | $2,42 | $2,64 | $2,35 | 304,60K |
| 2026-06-10 | $2,38 | -1,24 % | $2,34 | $2,50 | $2,32 | 263,30K |
| 2026-06-09 | $2,41 | +0,42 % | $2,42 | $2,54 | $2,38 | 294,90K |
| 2026-06-08 | $2,40 | +3,00 % | $2,35 | $2,43 | $2,34 | 193,10K |
| 2026-06-05 | $2,33 | -2,10 % | $2,35 | $2,40 | $2,26 | 215,80K |
| 2026-06-04 | $2,38 | +1,28 % | $2,35 | $2,45 | $2,35 | 111,40K |
| 2026-06-03 | $2,35 | -2,89 % | $2,43 | $2,43 | $2,30 | 226,10K |
| 2026-06-02 | $2,42 | -7,28 % | $2,60 | $2,63 | $2,40 | 280,20K |
| 2026-06-01 | $2,61 | +3,57 % | $2,56 | $2,70 | $2,50 | 315,30K |
| 2026-05-29 | $2,52 | -1,95 % | $2,60 | $2,60 | $2,43 | 282,40K |
| 2026-05-28 | $2,57 | -4,81 % | $2,78 | $2,87 | $2,57 | 354,20K |
| 2026-05-27 | $2,70 | -3,23 % | $2,82 | $2,85 | $2,67 | 424,80K |