2,040€
-0,97%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,18 | 2,18 | 2,05 | 2,06 | -4,63% | - |
| 11.12.2025 | 2,18 | 2,26 | 2,15 | 2,16 | 0,93% | - |
| 10.12.2025 | 2,06 | 2,25 | 2,06 | 2,14 | 4,90% | 1.450,00 |
| 09.12.2025 | 2,10 | 2,12 | 2,04 | 2,04 | -3,32% | 2.910,00 |
| 08.12.2025 | 2,13 | 2,17 | 2,08 | 2,11 | 2,43% | - |
| 05.12.2025 | 2,15 | 2,24 | 2,06 | 2,06 | -0,96% | - |
| 04.12.2025 | 2,22 | 2,30 | 2,08 | 2,08 | -0,95% | - |
| 03.12.2025 | 2,00 | 2,21 | 1,98 | 2,10 | 6,60% | - |
| 02.12.2025 | 2,08 | 2,08 | 1,97 | 1,97 | -1,50% | - |
| 01.12.2025 | 1,96 | 2,11 | 1,94 | 2,00 | 3,63% | - |
| 28.11.2025 | 1,97 | 2,27 | 1,93 | 1,93 | -1,53% | - |
| 26.11.2025 | 2,04 | 2,05 | 1,96 | 1,96 | -0,51% | - |
| 25.11.2025 | 1,98 | 2,17 | 1,97 | 1,97 | 1,03% | - |
| 24.11.2025 | 1,98 | 2,06 | 1,95 | 1,95 | -0,76% | - |
| 21.11.2025 | 1,93 | 2,28 | 1,93 | 1,97 | 3,97% | - |
| 20.11.2025 | 1,89 | 1,90 | 1,89 | 1,89 | -6,20% | - |
| 18.11.2025 | 2,12 | 2,23 | 1,98 | 2,02 | -8,41% | - |
| 14.11.2025 | 2,27 | 2,29 | 2,19 | 2,20 | -5,17% | - |
| 12.11.2025 | 2,53 | 2,63 | 2,30 | 2,32 | -7,57% | - |
| 11.11.2025 | 2,12 | 2,95 | 1,99 | 2,51 | 21,84% | - |
| 10.11.2025 | 2,02 | 2,14 | 1,96 | 2,06 | 3,78% | - |
| 07.11.2025 | 2,10 | 2,10 | 1,95 | 1,99 | -0,75% | - |
| 06.11.2025 | 1,84 | 2,07 | 1,83 | 2,00 | 5,82% | - |
| 05.11.2025 | 1,88 | 1,90 | 1,88 | 1,89 | 2,72% | - |
| 04.11.2025 | 1,98 | 1,98 | 1,84 | 1,84 | -8,91% | - |
| 31.10.2025 | 2,05 | 2,10 | 2,02 | 2,02 | -1,94% | - |
| 30.10.2025 | 2,05 | 2,11 | 2,02 | 2,06 | 0,98% | - |
| 28.10.2025 | 2,23 | 2,32 | 2,04 | 2,04 | -7,69% | - |
| 27.10.2025 | 2,22 | 2,28 | 2,20 | 2,21 | 2,79% | - |
| 24.10.2025 | 2,12 | 2,24 | 2,10 | 2,15 | 1,42% | - |
| 23.10.2025 | 2,14 | 2,21 | 2,10 | 2,12 | -4,50% | - |
| 22.10.2025 | 2,24 | 2,24 | 2,13 | 2,22 | 6,73% | - |
| 21.10.2025 | 2,13 | 2,24 | 2,08 | 2,08 | -2,80% | - |
| 20.10.2025 | 2,14 | 2,22 | 2,11 | 2,14 | 0,47% | - |
| 17.10.2025 | 2,12 | 2,22 | 2,10 | 2,13 | -1,39% | - |
| 16.10.2025 | 2,18 | 2,26 | 2,08 | 2,16 | 0,93% | 300,00 |
| 15.10.2025 | 2,16 | 2,22 | 2,13 | 2,14 | 0,94% | - |
| 14.10.2025 | 2,20 | 2,32 | 2,05 | 2,12 | -2,75% | - |
| 13.10.2025 | 2,20 | 2,32 | 2,18 | 2,18 | 1,87% | - |
| 10.10.2025 | 2,25 | 2,29 | 2,14 | 2,14 | -6,55% | - |
| 09.10.2025 | 2,31 | 2,42 | 2,28 | 2,29 | 0,44% | - |
| 08.10.2025 | 2,28 | 2,42 | 2,27 | 2,28 | 2,70% | - |
| 07.10.2025 | 2,27 | 2,30 | 2,22 | 2,22 | -0,89% | - |
| 06.10.2025 | 2,25 | 2,41 | 2,24 | 2,24 | 1,82% | - |
| 03.10.2025 | 2,26 | 2,37 | 2,20 | 2,20 | -0,90% | - |
| 02.10.2025 | 2,25 | 2,29 | 2,22 | 2,22 | 0,00% | - |
| 01.10.2025 | 2,25 | 2,28 | 2,22 | 2,22 | -2,63% | - |
| 30.09.2025 | 2,29 | 2,32 | 2,27 | 2,28 | -0,87% | - |
| 29.09.2025 | 2,31 | 2,44 | 2,28 | 2,30 | 1,77% | - |
| 26.09.2025 | 2,31 | 2,33 | 2,26 | 2,26 | -2,59% | - |
| 25.09.2025 | 2,37 | 2,47 | 2,30 | 2,32 | -0,85% | - |
| 24.09.2025 | 2,47 | 2,54 | 2,34 | 2,34 | 1,74% | - |
| 23.09.2025 | 2,33 | 2,45 | 2,30 | 2,30 | 0,88% | - |
| 22.09.2025 | 2,31 | 2,61 | 2,23 | 2,28 | -2,56% | - |
| 19.09.2025 | 2,35 | 2,51 | 2,32 | 2,34 | 1,30% | - |
| 18.09.2025 | 2,27 | 2,74 | 2,25 | 2,31 | 2,21% | - |
| 17.09.2025 | 2,27 | 2,85 | 2,19 | 2,26 | -1,31% | - |
| 16.09.2025 | 2,31 | 2,38 | 2,28 | 2,29 | -0,87% | - |
| 15.09.2025 | 2,35 | 2,88 | 2,31 | 2,31 | -4,15% | - |
| 12.09.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 2,12% | - |
| 11.09.2025 | 2,40 | 2,45 | 2,36 | 2,36 | 0,85% | - |
| 09.09.2025 | 2,33 | 2,53 | 2,33 | 2,34 | -21,74% | - |
| 08.09.2025 | 2,49 | 2,99 | 2,49 | 2,99 | 19,60% | - |
| 05.09.2025 | 2,54 | 2,92 | 2,47 | 2,50 | -1,57% | - |
| 04.09.2025 | 2,56 | 3,03 | 2,51 | 2,54 | -0,78% | - |
| 03.09.2025 | 2,56 | 2,93 | 2,53 | 2,56 | -2,29% | - |
| 02.09.2025 | 2,70 | 2,75 | 2,58 | 2,62 | -3,32% | - |
| 01.09.2025 | 2,69 | 2,71 | 2,69 | 2,71 | -0,37% | - |
| 29.08.2025 | 2,89 | 2,98 | 2,66 | 2,72 | -6,21% | - |
| 28.08.2025 | 2,99 | 3,02 | 2,86 | 2,90 | -0,68% | - |
| 27.08.2025 | 3,02 | 3,05 | 2,92 | 2,92 | -2,99% | - |
| 26.08.2025 | 2,74 | 3,11 | 2,74 | 3,01 | 8,66% | - |
| 25.08.2025 | 2,75 | 2,84 | 2,72 | 2,77 | 1,84% | - |
| 22.08.2025 | 2,76 | 2,80 | 2,70 | 2,72 | -0,73% | - |
| 21.08.2025 | 2,76 | 2,76 | 2,69 | 2,74 | 0,37% | - |
| 20.08.2025 | 2,72 | 2,79 | 2,70 | 2,73 | -1,80% | - |
| 19.08.2025 | 2,75 | 2,79 | 2,71 | 2,78 | 1,46% | - |
| 18.08.2025 | 2,70 | 2,75 | 2,57 | 2,74 | 0,37% | - |
| 15.08.2025 | 2,79 | 2,87 | 2,65 | 2,73 | -3,19% | - |
| 14.08.2025 | 2,67 | 2,85 | 2,62 | 2,82 | 4,44% | - |
| 13.08.2025 | 2,54 | 2,75 | 2,50 | 2,70 | 6,72% | - |
| 12.08.2025 | 2,55 | 2,56 | 2,50 | 2,53 | 0,00% | - |
| 11.08.2025 | 2,51 | 2,58 | 2,51 | 2,53 | 1,61% | - |
| 08.08.2025 | 2,51 | 2,53 | 2,46 | 2,49 | 0,00% | - |
| 07.08.2025 | 2,49 | 2,53 | 2,45 | 2,49 | -0,40% | - |
| 06.08.2025 | 2,51 | 2,54 | 2,45 | 2,50 | -0,40% | - |
| 05.08.2025 | 2,47 | 2,53 | 2,43 | 2,51 | 1,21% | - |
| 04.08.2025 | 2,47 | 2,49 | 2,44 | 2,48 | 0,81% | - |
| 01.08.2025 | 2,52 | 2,70 | 2,43 | 2,46 | -3,15% | - |
| 31.07.2025 | 2,54 | 2,81 | 2,49 | 2,54 | -0,39% | - |
| 30.07.2025 | 2,48 | 2,66 | 2,47 | 2,55 | 3,66% | - |
| 29.07.2025 | 2,44 | 2,48 | 2,42 | 2,46 | 1,23% | - |
| 28.07.2025 | 2,46 | 2,50 | 2,38 | 2,43 | 0,00% | - |
| 25.07.2025 | 2,46 | 2,91 | 2,42 | 2,43 | -0,41% | - |
| 24.07.2025 | 2,62 | 2,63 | 2,41 | 2,44 | -7,58% | - |
| 23.07.2025 | 2,64 | 2,73 | 2,58 | 2,64 | 0,76% | - |
| 22.07.2025 | 2,53 | 2,72 | 2,44 | 2,62 | 4,38% | - |
| 21.07.2025 | 2,54 | 2,59 | 2,51 | 2,51 | -1,95% | - |
| 18.07.2025 | 2,58 | 2,78 | 2,52 | 2,56 | -1,92% | - |
| 17.07.2025 | 2,54 | 2,63 | 2,51 | 2,61 | 1,95% | - |