0,120$
-28,57%
Echtzeit-Aktienkurs XWELL Inc.
Bid:
Ask:
Aktienkurse zur XWELL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2022 | 13,80 | 14,00 | 13,03 | 13,10 | -5,65% | 171.704,00 |
| 21.10.2022 | 13,60 | 14,40 | 13,60 | 13,88 | -0,26% | 113.416,00 |
| 20.10.2022 | 14,00 | 14,51 | 13,80 | 13,92 | -1,97% | 121.201,00 |
| 19.10.2022 | 14,02 | 15,40 | 14,01 | 14,20 | -0,45% | 197.278,00 |
| 18.10.2022 | 13,97 | 14,63 | 13,80 | 14,26 | 3,47% | 149.259,00 |
| 17.10.2022 | 13,76 | 14,50 | 13,61 | 13,79 | -1,73% | 145.397,00 |
| 14.10.2022 | 13,80 | 14,30 | 13,80 | 14,03 | 0,20% | 125.363,00 |
| 13.10.2022 | 14,00 | 14,32 | 13,80 | 14,00 | -0,23% | 144.879,00 |
| 12.10.2022 | 14,16 | 14,30 | 14,00 | 14,03 | -1,18% | 136.118,00 |
| 11.10.2022 | 14,64 | 15,16 | 14,02 | 14,20 | -3,10% | 256.351,00 |
| 10.10.2022 | 15,19 | 15,20 | 14,50 | 14,65 | -1,48% | 214.484,00 |
| 07.10.2022 | 15,48 | 16,61 | 14,80 | 14,87 | -3,73% | 241.705,00 |
| 06.10.2022 | 15,30 | 16,00 | 15,30 | 15,45 | 0,97% | 139.810,00 |
| 05.10.2022 | 15,80 | 16,14 | 15,24 | 15,30 | -3,02% | 158.377,00 |
| 04.10.2022 | 15,00 | 16,00 | 15,00 | 15,78 | 3,80% | 317.952,00 |
| 03.10.2022 | 15,10 | 15,30 | 15,00 | 15,20 | -0,65% | 456.600,00 |
| 30.09.2022 | 15,05 | 15,70 | 15,05 | 15,30 | 1,49% | 184.524,00 |
| 29.09.2022 | 15,29 | 15,40 | 14,80 | 15,08 | -2,14% | 145.416,00 |
| 28.09.2022 | 15,60 | 15,62 | 15,00 | 15,41 | 2,01% | 190.064,00 |
| 27.09.2022 | 15,40 | 15,76 | 14,76 | 15,10 | -0,13% | 235.873,00 |
| 26.09.2022 | 16,00 | 16,40 | 15,00 | 15,12 | -7,57% | 463.893,00 |
| 23.09.2022 | 17,40 | 17,80 | 16,04 | 16,36 | -8,09% | 615.627,00 |
| 22.09.2022 | 17,63 | 18,20 | 17,40 | 17,80 | 1,02% | 312.406,00 |
| 21.09.2022 | 17,90 | 18,96 | 17,48 | 17,62 | -3,57% | 360.349,00 |
| 20.09.2022 | 19,41 | 20,20 | 17,84 | 18,27 | -7,27% | 512.880,00 |
| 19.09.2022 | 19,40 | 20,40 | 19,40 | 19,70 | -0,11% | 573.016,00 |
| 16.09.2022 | 19,80 | 20,20 | 19,40 | 19,73 | -1,37% | 437.581,00 |
| 15.09.2022 | 19,54 | 20,90 | 19,20 | 20,00 | -1,96% | 628.882,00 |
| 14.09.2022 | 20,60 | 20,80 | 20,30 | 20,40 | -0,97% | 583.782,00 |
| 13.09.2022 | 21,20 | 21,20 | 20,40 | 20,60 | -1,90% | 657.073,00 |
| 12.09.2022 | 21,20 | 22,10 | 21,00 | 21,00 | -0,94% | 464.318,00 |
| 09.09.2022 | 23,80 | 23,80 | 21,00 | 21,20 | -7,02% | 945.876,00 |
| 08.09.2022 | 21,00 | 24,00 | 21,00 | 22,80 | 7,55% | 2.410.844,00 |
| 07.09.2022 | 20,80 | 22,00 | 20,80 | 21,20 | 0,95% | 1.054.863,00 |
| 06.09.2022 | 20,40 | 21,80 | 20,40 | 21,00 | 0,00% | 1.063.491,00 |
| 02.09.2022 | 21,60 | 21,60 | 20,50 | 21,00 | -1,87% | 900.786,00 |
| 01.09.2022 | 20,60 | 22,00 | 20,20 | 21,40 | 2,88% | 1.452.244,00 |
| 31.08.2022 | 20,40 | 21,20 | 19,80 | 20,80 | 1,96% | 1.592.698,00 |
| 30.08.2022 | 19,85 | 21,20 | 18,60 | 20,40 | 0,99% | 1.792.835,00 |
| 29.08.2022 | 20,00 | 21,60 | 20,00 | 20,20 | -2,88% | 1.274.495,00 |
| 26.08.2022 | 20,60 | 21,40 | 20,00 | 20,80 | 0,97% | 1.489.837,00 |
| 25.08.2022 | 18,20 | 20,80 | 18,20 | 20,60 | 12,93% | 2.096.267,00 |
| 24.08.2022 | 16,40 | 18,60 | 16,40 | 18,24 | 9,61% | 814.247,00 |
| 23.08.2022 | 16,20 | 17,00 | 16,20 | 16,64 | 1,56% | 408.427,00 |
| 22.08.2022 | 16,80 | 17,23 | 16,16 | 16,39 | -6,52% | 615.578,00 |
| 19.08.2022 | 17,80 | 18,10 | 17,20 | 17,53 | -4,22% | 780.944,00 |
| 18.08.2022 | 16,00 | 19,00 | 16,00 | 18,30 | 12,95% | 1.082.516,00 |
| 17.08.2022 | 16,00 | 17,21 | 15,00 | 16,20 | -3,56% | 1.441.906,00 |
| 16.08.2022 | 17,34 | 19,00 | 16,20 | 16,80 | -2,89% | 1.334.180,00 |
| 15.08.2022 | 18,20 | 18,40 | 16,68 | 17,30 | -6,99% | 2.436.958,00 |
| 12.08.2022 | 18,59 | 19,00 | 18,01 | 18,60 | 0,06% | 346.288,00 |
| 11.08.2022 | 19,60 | 19,60 | 17,69 | 18,59 | -5,15% | 305.017,00 |
| 10.08.2022 | 19,60 | 19,80 | 19,00 | 19,60 | 3,08% | 344.284,00 |
| 09.08.2022 | 18,90 | 19,78 | 18,24 | 19,01 | 2,00% | 599.740,00 |
| 08.08.2022 | 19,00 | 19,60 | 18,00 | 18,64 | -0,54% | 525.884,00 |
| 05.08.2022 | 17,00 | 19,00 | 17,00 | 18,74 | 8,41% | 824.135,00 |
| 04.08.2022 | 17,12 | 17,40 | 16,81 | 17,29 | 2,90% | 321.903,00 |
| 03.08.2022 | 16,58 | 17,60 | 16,58 | 16,80 | 1,34% | 431.214,00 |
| 02.08.2022 | 15,20 | 16,70 | 14,80 | 16,58 | 8,35% | 445.490,00 |
| 01.08.2022 | 15,20 | 16,28 | 15,04 | 15,30 | -5,56% | 382.003,00 |
| 29.07.2022 | 17,00 | 17,00 | 15,95 | 16,20 | -4,29% | 177.345,00 |
| 28.07.2022 | 17,00 | 17,30 | 15,93 | 16,93 | 0,27% | 408.520,00 |
| 27.07.2022 | 16,80 | 17,40 | 16,80 | 16,88 | -0,71% | 232.242,00 |
| 26.07.2022 | 17,20 | 17,60 | 16,70 | 17,00 | 0,31% | 182.577,00 |
| 25.07.2022 | 17,00 | 17,35 | 16,60 | 16,95 | 1,91% | 218.645,00 |
| 22.07.2022 | 18,20 | 18,30 | 16,40 | 16,63 | -4,43% | 485.601,00 |
| 21.07.2022 | 16,60 | 17,57 | 16,40 | 17,40 | 4,82% | 233.041,00 |
| 20.07.2022 | 16,20 | 16,80 | 15,81 | 16,60 | 2,47% | 355.740,00 |
| 19.07.2022 | 15,64 | 16,40 | 15,60 | 16,20 | 1,82% | 219.042,00 |
| 18.07.2022 | 15,48 | 16,39 | 15,48 | 15,91 | 0,79% | 201.011,00 |
| 15.07.2022 | 15,45 | 16,00 | 15,10 | 15,79 | 2,19% | 212.306,00 |
| 14.07.2022 | 15,40 | 15,80 | 15,17 | 15,45 | -0,40% | 144.228,00 |
| 13.07.2022 | 15,25 | 16,00 | 15,02 | 15,51 | -0,46% | 255.070,00 |
| 12.07.2022 | 16,20 | 16,21 | 15,01 | 15,58 | -1,24% | 235.093,00 |
| 11.07.2022 | 14,80 | 16,40 | 14,49 | 15,78 | 2,95% | 1.122.046,00 |
| 08.07.2022 | 13,80 | 15,58 | 13,80 | 15,33 | 7,20% | 342.382,00 |
| 07.07.2022 | 14,10 | 14,60 | 14,00 | 14,30 | 2,11% | 205.845,00 |
| 06.07.2022 | 13,99 | 14,50 | 13,80 | 14,00 | -0,28% | 145.018,00 |
| 05.07.2022 | 13,80 | 14,47 | 13,40 | 14,04 | 0,52% | 215.604,00 |
| 01.07.2022 | 13,73 | 15,05 | 13,73 | 13,97 | 1,14% | 498.809,00 |
| 30.06.2022 | 14,55 | 15,00 | 13,62 | 13,81 | -4,93% | 261.394,00 |
| 29.06.2022 | 15,11 | 16,07 | 14,41 | 14,53 | -6,75% | 178.370,00 |
| 28.06.2022 | 16,00 | 16,58 | 15,04 | 15,58 | -2,61% | 310.170,00 |
| 27.06.2022 | 15,24 | 16,40 | 15,10 | 16,00 | 3,87% | 371.253,00 |
| 24.06.2022 | 15,80 | 16,00 | 15,40 | 15,40 | 1,25% | 325.520,00 |
| 23.06.2022 | 15,80 | 16,00 | 15,00 | 15,21 | -6,89% | 237.409,00 |
| 22.06.2022 | 15,73 | 16,74 | 15,57 | 16,34 | -1,93% | 655.552,00 |
| 21.06.2022 | 16,15 | 16,80 | 15,60 | 16,66 | -3,15% | 761.668,00 |
| 17.06.2022 | 13,28 | 17,20 | 13,28 | 17,20 | 24,60% | 2.349.070,00 |
| 16.06.2022 | 13,20 | 13,90 | 13,04 | 13,80 | -2,39% | 700.370,00 |
| 15.06.2022 | 13,04 | 14,60 | 13,04 | 14,14 | 9,95% | 688.306,00 |
| 14.06.2022 | 13,00 | 13,64 | 12,60 | 12,86 | -2,62% | 399.866,00 |
| 13.06.2022 | 14,01 | 14,20 | 13,00 | 13,21 | -9,32% | 814.277,00 |
| 10.06.2022 | 15,23 | 15,40 | 14,03 | 14,57 | -5,40% | 801.508,00 |
| 09.06.2022 | 15,00 | 15,60 | 15,00 | 15,40 | 0,48% | 292.853,00 |
| 08.06.2022 | 14,40 | 15,60 | 14,40 | 15,32 | 4,67% | 299.541,00 |
| 07.06.2022 | 14,80 | 15,57 | 14,64 | 14,64 | -3,01% | 422.213,00 |
| 06.06.2022 | 15,23 | 15,60 | 14,84 | 15,09 | -0,41% | 242.769,00 |
| 03.06.2022 | 15,11 | 15,60 | 14,80 | 15,16 | 1,42% | 525.071,00 |
| 02.06.2022 | 14,40 | 15,40 | 14,40 | 14,94 | 3,78% | 531.891,00 |