Galaxy Digital Inc. Class A GLXY
NASDAQ · Vereinigte Staaten · Finanzen
$22,74-0,33 (-1,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22,74 | -1,43 % | $23,70 | $24,27 | $22,67 | 4,61M |
| 2026-09-29 | $23,07 | -0,60 % | $23,92 | $24,03 | $23,01 | 3,77M |
| 2026-09-28 | $23,21 | -4,25 % | $23,97 | $24,49 | $23,07 | 3,83M |
| 2026-09-25 | $24,24 | -3,77 % | $25,45 | $25,45 | $24,05 | 4,01M |
| 2026-09-24 | $25,19 | -2,33 % | $25,00 | $26,09 | $24,80 | 3,59M |
| 2026-09-23 | $25,79 | -5,08 % | $26,58 | $27,40 | $25,74 | 4,91M |
| 2026-09-22 | $27,17 | +4,22 % | $25,95 | $27,68 | $25,74 | 6,17M |
| 2026-09-21 | $26,07 | +5,59 % | $25,95 | $26,22 | $25,33 | 6,92M |
| 2026-09-18 | $24,69 | +10,82 % | $22,76 | $24,75 | $22,75 | 7,27M |
| 2026-09-17 | $22,28 | +0,04 % | $23,14 | $23,47 | $21,95 | 3,99M |
| 2026-09-16 | $22,27 | -0,09 % | $22,53 | $22,88 | $21,61 | 5,15M |
| 2026-09-15 | $22,29 | -7,63 % | $23,22 | $23,60 | $21,96 | 6,91M |
| 2026-09-14 | $24,13 | -1,11 % | $23,06 | $24,27 | $22,96 | 3,27M |
| 2026-09-11 | $24,40 | +1,12 % | $24,75 | $25,94 | $24,00 | 3,74M |
| 2026-09-10 | $24,13 | -4,06 % | $24,26 | $24,93 | $23,82 | 4,19M |
| 2026-09-09 | $25,15 | -7,02 % | $27,08 | $27,19 | $25,05 | 5,79M |
| 2026-09-08 | $27,05 | +2,73 % | $26,30 | $27,52 | $26,10 | 4,38M |
| 2026-09-04 | $26,33 | -0,64 % | $25,78 | $26,65 | $25,78 | 3,65M |
| 2026-09-03 | $26,50 | +10,14 % | $24,60 | $27,19 | $24,35 | 8,51M |
| 2026-09-02 | $24,06 | +2,69 % | $23,01 | $24,23 | $22,82 | 2,49M |
| 2026-09-01 | $23,43 | -4,76 % | $23,58 | $24,17 | $23,06 | 4,67M |
| 2026-08-31 | $24,60 | +5,99 % | $23,15 | $24,98 | $22,81 | 5,76M |
| 2026-08-28 | $23,21 | -8,22 % | $24,67 | $25,09 | $23,10 | 4,82M |
| 2026-08-27 | $25,29 | +2,64 % | $25,06 | $26,20 | $24,52 | 7,22M |
| 2026-08-26 | $24,64 | -0,61 % | $23,86 | $24,81 | $23,71 | 4,51M |
| 2026-08-25 | $24,79 | +8,54 % | $22,85 | $25,15 | $22,74 | 8,07M |
| 2026-08-24 | $22,84 | -3,38 % | $23,46 | $23,83 | $22,53 | 4,74M |
| 2026-08-21 | $23,64 | +0,72 % | $24,25 | $25,10 | $23,30 | 8,05M |
| 2026-08-20 | $23,47 | +7,17 % | $23,45 | $23,56 | $22,58 | 6,64M |
| 2026-08-19 | $21,90 | +7,20 % | $20,41 | $22,36 | $20,01 | 8,52M |
| 2026-08-18 | $20,43 | -6,58 % | $20,91 | $21,50 | $20,14 | 6,22M |
| 2026-08-17 | $21,87 | +0,97 % | $21,54 | $22,59 | $21,20 | 5,75M |
| 2026-08-14 | $21,66 | +3,39 % | $21,00 | $21,86 | $20,95 | 5,29M |
| 2026-08-13 | $20,95 | -0,62 % | $21,02 | $22,57 | $20,91 | 6,23M |
| 2026-08-12 | $21,08 | +4,72 % | $21,75 | $21,97 | $21,02 | 6,06M |
| 2026-08-11 | $20,13 | +3,12 % | $20,80 | $21,10 | $20,10 | 7,42M |
| 2026-08-10 | $19,52 | -3,22 % | $20,55 | $20,55 | $19,44 | 5,23M |
| 2026-08-07 | $20,17 | +3,22 % | $20,45 | $20,88 | $19,80 | 6,40M |
| 2026-08-06 | $19,54 | +2,49 % | $18,92 | $20,45 | $18,65 | 8,63M |
| 2026-08-05 | $19,07 | -13,89 % | $20,48 | $20,64 | $18,81 | 16,15M |
| 2026-08-04 | $22,14 | +1,19 % | $21,54 | $22,65 | $21,50 | 7,07M |
| 2026-08-03 | $21,88 | +4,14 % | $20,43 | $22,10 | $20,15 | 5,19M |
| 2026-07-31 | $21,01 | -2,37 % | $22,50 | $22,50 | $20,39 | 5,32M |
| 2026-07-30 | $21,52 | +17,85 % | $19,40 | $21,81 | $19,38 | 8,21M |
| 2026-07-29 | $18,26 | -12,80 % | $20,96 | $21,02 | $18,22 | 8,03M |
| 2026-07-28 | $20,94 | -7,75 % | $21,63 | $21,63 | $19,94 | 6,97M |
| 2026-07-27 | $22,70 | +0,09 % | $23,11 | $23,90 | $21,98 | 4,70M |
| 2026-07-24 | $22,68 | -6,74 % | $24,00 | $24,41 | $22,60 | 4,60M |
| 2026-07-23 | $24,32 | -1,90 % | $23,96 | $25,43 | $23,66 | 4,34M |
| 2026-07-22 | $24,79 | -2,44 % | $24,41 | $26,05 | $24,33 | 4,36M |
| 2026-07-21 | $25,41 | +7,40 % | $24,38 | $26,01 | $24,38 | 8,04M |
| 2026-07-20 | $23,66 | +9,39 % | $22,48 | $24,00 | $22,39 | 5,36M |
| 2026-07-17 | $21,63 | -3,05 % | $21,49 | $22,43 | $21,01 | 6,82M |
| 2026-07-16 | $22,31 | -9,24 % | $23,76 | $23,91 | $22,26 | 5,39M |
| 2026-07-15 | $24,58 | +1,49 % | $24,75 | $25,20 | $23,51 | 4,82M |
| 2026-07-14 | $24,22 | +3,73 % | $23,88 | $24,49 | $23,11 | 4,87M |
| 2026-07-13 | $23,35 | -6,15 % | $24,40 | $25,13 | $23,03 | 4,75M |
| 2026-07-10 | $24,88 | -0,88 % | $26,00 | $26,66 | $24,76 | 4,85M |
| 2026-07-09 | $25,10 | +0,97 % | $25,52 | $26,00 | $24,93 | 5,27M |
| 2026-07-08 | $24,86 | +0,53 % | $23,99 | $24,94 | $23,50 | 8,23M |
| 2026-07-07 | $24,73 | -2,64 % | $24,85 | $25,63 | $23,29 | 9,42M |
| 2026-07-06 | $25,40 | +3,29 % | $25,28 | $26,00 | $24,81 | 5,23M |
| 2026-07-02 | $24,59 | -4,91 % | $26,37 | $27,51 | $24,15 | 8,35M |
| 2026-07-01 | $25,86 | -5,41 % | $26,92 | $27,39 | $25,24 | 9,34M |
| 2026-06-30 | $27,34 | -4,17 % | $27,54 | $27,96 | $26,36 | 9,05M |
| 2026-06-29 | $28,53 | -2,49 % | $29,13 | $29,63 | $27,06 | 7,25M |
| 2026-06-26 | $29,26 | +3,54 % | $27,51 | $29,47 | $26,88 | 15,67M |
| 2026-06-25 | $28,26 | -1,12 % | $30,75 | $30,77 | $27,42 | 8,65M |
| 2026-06-24 | $28,58 | -8,84 % | $31,50 | $31,68 | $28,02 | 6,77M |
| 2026-06-23 | $31,35 | -5,34 % | $31,07 | $32,89 | $30,60 | 7,30M |
| 2026-06-22 | $33,12 | -3,16 % | $34,56 | $36,10 | $32,95 | 5,06M |
| 2026-06-18 | $34,20 | +3,51 % | $34,31 | $35,30 | $33,44 | 6,93M |
| 2026-06-17 | $33,04 | -0,42 % | $33,21 | $35,41 | $32,40 | 6,74M |
| 2026-06-16 | $33,18 | -1,34 % | $33,16 | $34,20 | $32,62 | 4,39M |
| 2026-06-15 | $33,63 | +0,81 % | $35,44 | $35,44 | $33,23 | 7,02M |
| 2026-06-12 | $33,36 | +0,27 % | $33,92 | $35,60 | $32,74 | 8,89M |
| 2026-06-11 | $33,27 | +10,35 % | $30,19 | $33,45 | $29,64 | 7,78M |
| 2026-06-10 | $30,15 | -7,74 % | $32,07 | $33,78 | $30,09 | 8,65M |
| 2026-06-09 | $32,68 | +7,11 % | $30,75 | $32,85 | $29,77 | 12,87M |
| 2026-06-08 | $30,51 | +21,36 % | $26,27 | $31,80 | $26,20 | 19,33M |
| 2026-06-05 | $25,14 | -11,51 % | $27,16 | $27,31 | $24,05 | 12,12M |
| 2026-06-04 | $28,41 | -0,28 % | $27,51 | $30,23 | $26,90 | 8,43M |
| 2026-06-03 | $28,49 | -1,96 % | $28,31 | $30,04 | $27,80 | 7,02M |
| 2026-06-02 | $29,06 | -5,68 % | $30,25 | $30,94 | $28,59 | 5,23M |
| 2026-06-01 | $30,81 | +4,16 % | $28,69 | $31,18 | $28,07 | 6,47M |
| 2026-05-29 | $29,58 | -1,83 % | $29,58 | $30,11 | $28,53 | 5,58M |
| 2026-05-28 | $30,13 | +0,53 % | $29,00 | $30,44 | $28,31 | 3,98M |
| 2026-05-27 | $29,97 | +1,18 % | $29,56 | $30,15 | $28,66 | 3,27M |
| 2026-05-26 | $29,62 | +3,39 % | $29,31 | $30,82 | $29,17 | 4,28M |
| 2026-05-22 | $28,65 | -3,11 % | $29,58 | $29,80 | $28,08 | 4,06M |