0,510$
-0,39%
Echtzeit-Aktienkurs Xilio Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Xilio Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 8,40 | 8,60 | 8,17 | 8,25 | -3,79% | 58.469,00 |
| 21.05.2026 | 8,39 | 8,67 | 8,30 | 8,58 | 1,60% | 16.194,00 |
| 20.05.2026 | 8,04 | 8,44 | 7,97 | 8,44 | 2,93% | 24.700,00 |
| 19.05.2026 | 8,14 | 8,29 | 8,08 | 8,20 | 0,86% | 24.458,00 |
| 18.05.2026 | 8,19 | 8,80 | 8,05 | 8,13 | -2,75% | 51.894,00 |
| 15.05.2026 | 8,65 | 8,81 | 8,34 | 8,36 | -5,22% | 36.943,00 |
| 14.05.2026 | 7,74 | 9,00 | 7,74 | 8,82 | 13,66% | 723.405,00 |
| 13.05.2026 | 7,90 | 7,93 | 7,75 | 7,76 | 0,39% | 23.044,00 |
| 12.05.2026 | 7,73 | 7,92 | 7,69 | 7,73 | -0,26% | 25.592,00 |
| 11.05.2026 | 7,91 | 8,00 | 7,72 | 7,75 | 0,13% | 19.819,00 |
| 08.05.2026 | 7,75 | 7,91 | 7,60 | 7,74 | -0,77% | 22.946,00 |
| 07.05.2026 | 7,99 | 7,99 | 7,80 | 7,80 | -1,27% | 6.912,00 |
| 06.05.2026 | 7,74 | 8,05 | 7,70 | 7,90 | 1,22% | 19.604,00 |
| 05.05.2026 | 8,33 | 8,65 | 7,40 | 7,81 | -6,30% | 78.870,00 |
| 04.05.2026 | 8,30 | 8,66 | 8,30 | 8,33 | 0,12% | 39.126,00 |
| 01.05.2026 | 7,84 | 8,50 | 7,77 | 8,32 | 5,05% | 50.102,00 |
| 30.04.2026 | 7,74 | 8,07 | 7,65 | 7,92 | 1,67% | 25.593,00 |
| 29.04.2026 | 7,86 | 8,16 | 7,55 | 7,79 | -1,64% | 31.252,00 |
| 28.04.2026 | 8,25 | 8,27 | 7,88 | 7,92 | -3,18% | 33.744,00 |
| 27.04.2026 | 8,38 | 8,56 | 8,10 | 8,18 | -1,56% | 32.352,00 |
| 24.04.2026 | 8,46 | 8,46 | 8,07 | 8,31 | -1,89% | 33.350,00 |
| 23.04.2026 | 8,60 | 8,60 | 8,33 | 8,47 | -1,51% | 27.794,00 |
| 22.04.2026 | 8,63 | 8,63 | 8,40 | 8,60 | 2,08% | 22.150,00 |
| 21.04.2026 | 8,53 | 8,62 | 8,08 | 8,43 | -0,30% | 27.029,00 |
| 20.04.2026 | 8,62 | 8,63 | 8,27 | 8,45 | -1,40% | 68.310,00 |
| 17.04.2026 | 8,75 | 8,76 | 8,31 | 8,57 | 2,76% | 40.392,00 |
| 16.04.2026 | 8,19 | 8,77 | 8,19 | 8,34 | -0,71% | 23.136,00 |
| 15.04.2026 | 8,57 | 8,74 | 8,33 | 8,40 | -2,21% | 36.058,00 |
| 14.04.2026 | 8,67 | 8,67 | 8,32 | 8,59 | 1,54% | 23.197,00 |
| 13.04.2026 | 8,50 | 8,90 | 8,41 | 8,46 | -0,59% | 20.595,00 |
| 10.04.2026 | 8,52 | 8,81 | 8,47 | 8,51 | -0,58% | 12.655,00 |
| 09.04.2026 | 8,65 | 8,68 | 8,55 | 8,56 | -0,70% | 10.140,00 |
| 08.04.2026 | 8,99 | 8,99 | 8,46 | 8,62 | 0,00% | 60.923,00 |
| 07.04.2026 | 8,50 | 8,73 | 8,20 | 8,62 | 1,89% | 29.688,00 |
| 06.04.2026 | 8,50 | 9,20 | 8,44 | 8,46 | -0,59% | 27.802,00 |
| 02.04.2026 | 8,39 | 8,57 | 8,20 | 8,51 | 0,35% | 25.998,00 |
| 01.04.2026 | 8,54 | 8,80 | 8,46 | 8,48 | 0,36% | 45.990,00 |
| 31.03.2026 | 8,33 | 8,88 | 8,33 | 8,45 | 2,61% | 72.406,00 |
| 30.03.2026 | 8,48 | 8,51 | 8,02 | 8,24 | -1,02% | 13.183,00 |
| 27.03.2026 | 8,57 | 8,79 | 8,30 | 8,32 | -4,15% | 25.207,00 |
| 26.03.2026 | 8,62 | 9,25 | 8,41 | 8,68 | 1,76% | 58.838,00 |
| 25.03.2026 | 8,27 | 8,63 | 8,27 | 8,53 | 1,43% | 44.753,00 |
| 24.03.2026 | 7,80 | 8,64 | 7,80 | 8,41 | 7,00% | 73.092,00 |
| 23.03.2026 | 7,75 | 8,11 | 7,75 | 7,86 | 0,00% | 39.977,00 |
| 20.03.2026 | 7,25 | 7,99 | 7,16 | 7,86 | 7,82% | 107.440,00 |
| 19.03.2026 | 7,49 | 7,78 | 7,20 | 7,29 | -4,08% | 51.420,00 |
| 18.03.2026 | 7,38 | 7,90 | 7,38 | 7,60 | 2,29% | 30.070,00 |
| 17.03.2026 | 7,63 | 7,81 | 7,27 | 7,43 | -3,00% | 53.971,00 |
| 16.03.2026 | 7,06 | 8,09 | 6,68 | 7,66 | 7,26% | 134.365,00 |
| 13.03.2026 | 7,16 | 7,46 | 7,00 | 7,14 | -0,23% | 431.249,00 |
| 12.03.2026 | 7,14 | 7,46 | 6,47 | 7,16 | -5,31% | 1.383.186,00 |
| 11.03.2026 | 8,05 | 8,05 | 7,52 | 7,56 | -3,57% | 279.405,00 |
| 10.03.2026 | 7,63 | 7,92 | 7,50 | 7,84 | 3,70% | 429.404,00 |
| 09.03.2026 | 7,55 | 8,00 | 7,42 | 7,56 | 1,89% | 556.406,00 |
| 06.03.2026 | 7,56 | 7,70 | 7,38 | 7,42 | -2,11% | 445.935,00 |
| 05.03.2026 | 7,92 | 7,92 | 7,31 | 7,58 | -0,59% | 296.728,00 |
| 04.03.2026 | 7,38 | 7,84 | 7,23 | 7,62 | 3,18% | 300.805,00 |
| 03.03.2026 | 7,50 | 8,01 | 7,28 | 7,39 | -2,40% | 234.893,00 |
| 02.03.2026 | 7,32 | 7,90 | 7,18 | 7,57 | 2,37% | 532.590,00 |
| 27.02.2026 | 7,56 | 7,70 | 7,35 | 7,40 | -1,57% | 975.737,00 |
| 26.02.2026 | 7,62 | 7,82 | 7,42 | 7,51 | -1,27% | 143.753,00 |
| 25.02.2026 | 7,66 | 7,74 | 7,38 | 7,61 | -0,46% | 350.524,00 |
| 24.02.2026 | 7,49 | 8,18 | 7,42 | 7,65 | -0,96% | 502.300,00 |
| 23.02.2026 | 7,76 | 7,87 | 7,35 | 7,72 | -2,96% | 203.488,00 |
| 20.02.2026 | 8,19 | 8,19 | 7,70 | 7,95 | -0,32% | 87.500,00 |
| 19.02.2026 | 8,11 | 8,11 | 7,60 | 7,98 | -0,14% | 197.024,00 |
| 18.02.2026 | 7,86 | 8,26 | 7,62 | 7,99 | 2,50% | 356.088,00 |
| 17.02.2026 | 7,98 | 7,98 | 7,30 | 7,80 | -4,02% | 508.365,00 |
| 13.02.2026 | 8,12 | 8,44 | 7,79 | 8,12 | -2,68% | 333.229,00 |
| 12.02.2026 | 7,84 | 8,48 | 7,28 | 8,35 | 11,44% | 1.783.040,00 |
| 11.02.2026 | 7,52 | 7,57 | 7,04 | 7,49 | -1,20% | 356.560,00 |
| 10.02.2026 | 7,70 | 7,96 | 7,32 | 7,58 | -0,79% | 447.788,00 |
| 09.02.2026 | 7,47 | 7,75 | 7,32 | 7,64 | 0,91% | 238.392,00 |
| 06.02.2026 | 7,28 | 7,68 | 7,14 | 7,57 | 4,04% | 454.368,00 |
| 05.02.2026 | 7,53 | 7,56 | 7,13 | 7,28 | -4,82% | 760.872,00 |
| 04.02.2026 | 7,75 | 7,94 | 7,49 | 7,65 | -1,34% | 300.759,00 |
| 03.02.2026 | 8,06 | 8,12 | 7,43 | 7,75 | -5,79% | 462.245,00 |
| 02.02.2026 | 8,38 | 8,38 | 7,49 | 8,23 | -1,23% | 915.598,00 |
| 30.01.2026 | 8,40 | 8,46 | 8,06 | 8,33 | -2,46% | 524.792,00 |
| 29.01.2026 | 8,81 | 8,81 | 8,40 | 8,54 | -1,26% | 457.985,00 |
| 28.01.2026 | 8,61 | 8,74 | 8,55 | 8,65 | 0,44% | 342.224,00 |
| 27.01.2026 | 8,85 | 8,96 | 8,47 | 8,61 | -2,69% | 130.026,00 |
| 26.01.2026 | 8,90 | 8,90 | 8,52 | 8,85 | 0,51% | 164.851,00 |
| 23.01.2026 | 8,96 | 9,08 | 8,62 | 8,80 | 1,85% | 718.439,00 |
| 22.01.2026 | 8,40 | 8,82 | 8,03 | 8,64 | 3,40% | 1.714.432,00 |
| 21.01.2026 | 8,82 | 8,88 | 8,26 | 8,36 | -4,62% | 600.201,00 |
| 20.01.2026 | 8,86 | 8,86 | 8,54 | 8,76 | -2,20% | 433.521,00 |
| 16.01.2026 | 9,10 | 9,10 | 8,88 | 8,96 | 0,00% | 132.882,00 |
| 15.01.2026 | 9,17 | 9,17 | 8,82 | 8,96 | -0,88% | 521.131,00 |
| 14.01.2026 | 9,18 | 9,33 | 8,97 | 9,04 | -1,52% | 224.950,00 |
| 13.01.2026 | 9,24 | 9,62 | 9,10 | 9,18 | -1,61% | 220.047,00 |
| 12.01.2026 | 9,93 | 9,93 | 9,24 | 9,33 | -1,99% | 157.605,00 |
| 09.01.2026 | 10,36 | 10,36 | 9,52 | 9,52 | -6,01% | 564.817,00 |
| 08.01.2026 | 9,95 | 10,42 | 9,94 | 10,13 | 2,60% | 323.290,00 |
| 07.01.2026 | 9,80 | 10,06 | 9,80 | 9,87 | 1,45% | 383.016,00 |
| 06.01.2026 | 9,47 | 10,03 | 9,45 | 9,73 | 2,76% | 618.145,00 |
| 05.01.2026 | 9,47 | 9,65 | 9,19 | 9,47 | 0,70% | 209.358,00 |
| 02.01.2026 | 9,10 | 9,59 | 8,96 | 9,40 | 4,92% | 377.297,00 |
| 31.12.2025 | 8,85 | 9,20 | 8,85 | 8,96 | -1,55% | 272.850,00 |
| 30.12.2025 | 9,24 | 9,24 | 8,85 | 9,10 | 0,05% | 335.258,00 |