2,100€
0,96%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2025 | 2,36 | 2,58 | 2,36 | 2,56 | 7,56% | - |
| 15.07.2025 | 2,48 | 2,48 | 2,37 | 2,38 | -3,64% | - |
| 14.07.2025 | 2,41 | 2,52 | 2,41 | 2,47 | 0,41% | - |
| 11.07.2025 | 2,53 | 2,56 | 2,46 | 2,46 | -2,38% | - |
| 10.07.2025 | 2,60 | 2,72 | 2,50 | 2,52 | -3,08% | - |
| 09.07.2025 | 2,60 | 2,72 | 2,55 | 2,60 | 0,00% | - |
| 08.07.2025 | 2,59 | 2,74 | 2,55 | 2,60 | 0,39% | - |
| 07.07.2025 | 2,68 | 3,08 | 2,58 | 2,59 | -3,36% | - |
| 04.07.2025 | 2,67 | 2,69 | 2,67 | 2,68 | -0,74% | - |
| 03.07.2025 | 2,74 | 2,75 | 2,66 | 2,70 | -1,46% | - |
| 02.07.2025 | 2,70 | 2,97 | 2,64 | 2,74 | 1,48% | - |
| 01.07.2025 | 2,51 | 2,95 | 2,51 | 2,70 | 7,14% | - |
| 30.06.2025 | 2,43 | 2,58 | 2,39 | 2,52 | 4,56% | - |
| 27.06.2025 | 2,44 | 2,55 | 2,38 | 2,41 | -1,63% | - |
| 26.06.2025 | 2,26 | 2,50 | 2,26 | 2,45 | 6,99% | - |
| 25.06.2025 | 2,30 | 2,38 | 2,23 | 2,29 | -0,43% | - |
| 24.06.2025 | 2,25 | 2,33 | 2,21 | 2,30 | 3,14% | - |
| 23.06.2025 | 2,16 | 2,27 | 2,13 | 2,23 | 2,29% | - |
| 20.06.2025 | 2,25 | 2,41 | 2,18 | 2,18 | -2,68% | - |
| 19.06.2025 | 2,24 | 2,26 | 2,24 | 2,24 | -0,88% | - |
| 18.06.2025 | 2,24 | 2,45 | 2,24 | 2,26 | -0,88% | - |
| 17.06.2025 | 2,36 | 2,37 | 2,27 | 2,28 | -3,39% | - |
| 16.06.2025 | 2,29 | 2,40 | 2,26 | 2,36 | 3,06% | - |
| 13.06.2025 | 2,36 | 2,72 | 2,23 | 2,29 | -3,78% | - |
| 12.06.2025 | 2,40 | 2,52 | 2,37 | 2,38 | -3,25% | - |
| 11.06.2025 | 2,55 | 2,73 | 2,45 | 2,46 | -3,91% | - |
| 10.06.2025 | 2,57 | 2,77 | 2,53 | 2,56 | 0,00% | - |
| 09.06.2025 | 2,53 | 2,84 | 2,51 | 2,56 | 0,79% | - |
| 06.06.2025 | 2,51 | 2,84 | 2,48 | 2,54 | 1,60% | - |