2,417$
0,71%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,51 | 2,55 | 2,40 | 2,40 | -5,88% | 51.142,00 |
| 11.12.2025 | 2,60 | 2,65 | 2,50 | 2,55 | -1,16% | 77.822,00 |
| 10.12.2025 | 2,41 | 2,62 | 2,40 | 2,58 | 7,50% | 113.048,00 |
| 09.12.2025 | 2,41 | 2,46 | 2,40 | 2,40 | -1,64% | 60.125,00 |
| 08.12.2025 | 2,48 | 2,50 | 2,40 | 2,44 | -1,61% | 75.993,00 |
| 05.12.2025 | 2,52 | 2,68 | 2,41 | 2,48 | -1,20% | 87.170,00 |
| 04.12.2025 | 2,59 | 2,59 | 2,44 | 2,51 | -3,09% | 44.072,00 |
| 03.12.2025 | 2,35 | 2,59 | 2,35 | 2,59 | 11,64% | 117.743,00 |
| 02.12.2025 | 2,38 | 2,40 | 2,30 | 2,32 | -1,69% | 48.118,00 |
| 01.12.2025 | 2,40 | 2,44 | 2,26 | 2,36 | 3,96% | 149.790,00 |
| 28.11.2025 | 2,30 | 2,34 | 2,26 | 2,27 | -0,44% | 23.382,00 |
| 26.11.2025 | 2,37 | 2,37 | 2,26 | 2,28 | -2,98% | 70.340,00 |
| 25.11.2025 | 2,42 | 2,42 | 2,30 | 2,35 | 2,63% | 58.333,00 |
| 24.11.2025 | 2,28 | 2,30 | 2,26 | 2,29 | 0,43% | 27.696,00 |
| 21.11.2025 | 2,28 | 2,33 | 2,22 | 2,28 | 2,70% | 61.269,00 |
| 20.11.2025 | 2,23 | 2,31 | 2,16 | 2,22 | 2,78% | 79.332,00 |
| 19.11.2025 | 2,34 | 2,35 | 2,15 | 2,16 | -8,09% | 71.535,00 |
| 18.11.2025 | 2,43 | 2,47 | 2,28 | 2,35 | -4,86% | 98.722,00 |
| 17.11.2025 | 2,63 | 2,64 | 2,45 | 2,47 | -6,44% | 97.825,00 |
| 14.11.2025 | 2,60 | 2,70 | 2,56 | 2,64 | 0,00% | 59.284,00 |
| 13.11.2025 | 2,76 | 2,90 | 2,60 | 2,64 | -5,38% | 53.365,00 |
| 12.11.2025 | 2,95 | 3,06 | 2,66 | 2,79 | -5,74% | 244.049,00 |
| 11.11.2025 | 2,48 | 3,44 | 2,48 | 2,96 | 20,82% | 2.123.548,00 |
| 10.11.2025 | 2,34 | 2,49 | 2,30 | 2,45 | 4,70% | 100.464,00 |
| 07.11.2025 | 2,39 | 2,39 | 2,24 | 2,34 | -2,09% | 52.465,00 |
| 06.11.2025 | 2,15 | 2,39 | 2,10 | 2,39 | 12,74% | 387.457,00 |
| 05.11.2025 | 2,15 | 2,17 | 2,09 | 2,12 | -1,85% | 78.439,00 |
| 04.11.2025 | 2,27 | 2,27 | 2,14 | 2,16 | -5,68% | 79.153,00 |
| 03.11.2025 | 2,31 | 2,37 | 2,28 | 2,29 | -2,55% | 81.575,00 |
| 31.10.2025 | 2,40 | 2,41 | 2,33 | 2,35 | -2,08% | 17.545,00 |
| 30.10.2025 | 2,35 | 2,41 | 2,33 | 2,40 | 1,27% | 26.854,00 |
| 29.10.2025 | 2,41 | 2,43 | 2,34 | 2,37 | -0,84% | 65.253,00 |
| 28.10.2025 | 2,56 | 2,56 | 2,39 | 2,39 | -7,00% | 114.693,00 |
| 27.10.2025 | 2,61 | 2,64 | 2,57 | 2,57 | 0,00% | 16.239,00 |
| 24.10.2025 | 2,50 | 2,59 | 2,50 | 2,57 | 4,23% | 70.897,00 |
| 23.10.2025 | 2,48 | 2,50 | 2,47 | 2,47 | -0,98% | 40.436,00 |
| 22.10.2025 | 2,59 | 2,60 | 2,46 | 2,49 | -3,86% | 64.901,00 |
| 21.10.2025 | 2,46 | 2,60 | 2,41 | 2,59 | 4,44% | 75.062,00 |
| 20.10.2025 | 2,50 | 2,54 | 2,45 | 2,48 | -0,19% | 38.834,00 |
| 17.10.2025 | 2,51 | 2,54 | 2,48 | 2,48 | -0,21% | - |
| 16.10.2025 | 2,55 | 2,55 | 2,41 | 2,49 | -1,97% | 55.001,00 |
| 15.10.2025 | 2,52 | 2,61 | 2,46 | 2,54 | 1,20% | 39.061,00 |
| 14.10.2025 | 2,52 | 2,56 | 2,35 | 2,51 | -1,95% | 62.665,00 |
| 13.10.2025 | 2,55 | 2,61 | 2,55 | 2,56 | 0,79% | 79.519,00 |
| 10.10.2025 | 2,62 | 2,65 | 2,52 | 2,54 | -2,31% | 93.273,00 |
| 09.10.2025 | 2,68 | 2,69 | 2,60 | 2,60 | -3,35% | 61.864,00 |
| 08.10.2025 | 2,70 | 2,73 | 2,67 | 2,69 | 1,89% | 96.401,00 |
| 07.10.2025 | 2,62 | 2,69 | 2,62 | 2,64 | -0,75% | 50.464,00 |
| 06.10.2025 | 2,66 | 2,72 | 2,64 | 2,66 | 0,76% | 44.147,00 |
| 03.10.2025 | 2,65 | 2,70 | 2,62 | 2,64 | 0,00% | 74.181,00 |
| 02.10.2025 | 2,65 | 2,69 | 2,64 | 2,64 | 0,00% | 76.538,00 |
| 01.10.2025 | 2,64 | 2,65 | 2,63 | 2,64 | -0,75% | 50.744,00 |
| 30.09.2025 | 2,70 | 2,74 | 2,64 | 2,66 | -1,12% | 45.456,00 |
| 29.09.2025 | 2,71 | 2,74 | 2,67 | 2,69 | -0,37% | 32.842,00 |
| 26.09.2025 | 2,73 | 2,75 | 2,64 | 2,70 | 0,37% | 37.952,00 |
| 25.09.2025 | 2,71 | 2,83 | 2,67 | 2,69 | -3,24% | 61.168,00 |
| 24.09.2025 | 2,94 | 3,00 | 2,73 | 2,78 | -4,47% | 60.142,00 |
| 23.09.2025 | 2,78 | 2,91 | 2,72 | 2,91 | 5,82% | 55.375,00 |
| 22.09.2025 | 2,72 | 2,75 | 2,63 | 2,75 | 1,10% | 170.144,00 |
| 19.09.2025 | 2,76 | 2,93 | 2,62 | 2,72 | -1,45% | 124.772,00 |
| 18.09.2025 | 2,69 | 2,76 | 2,61 | 2,76 | 3,37% | 57.055,00 |
| 17.09.2025 | 2,70 | 2,75 | 2,59 | 2,67 | -0,74% | 65.233,00 |
| 16.09.2025 | 2,70 | 2,75 | 2,69 | 2,69 | -1,10% | 20.582,00 |
| 15.09.2025 | 2,79 | 2,79 | 2,70 | 2,72 | -1,09% | 42.535,00 |
| 12.09.2025 | 2,84 | 2,86 | 2,75 | 2,75 | -2,48% | 28.240,00 |
| 11.09.2025 | 2,80 | 2,89 | 2,78 | 2,82 | 0,71% | 72.522,00 |
| 10.09.2025 | 2,80 | 2,89 | 2,72 | 2,80 | 0,36% | 69.376,00 |
| 09.09.2025 | 2,78 | 2,89 | 2,77 | 2,79 | 1,82% | 77.497,00 |
| 08.09.2025 | 2,88 | 2,90 | 2,70 | 2,74 | -6,16% | 62.073,00 |
| 05.09.2025 | 2,97 | 2,99 | 2,86 | 2,92 | -2,01% | 30.295,00 |
| 04.09.2025 | 2,99 | 3,01 | 2,91 | 2,98 | 0,00% | 12.870,00 |
| 03.09.2025 | 3,01 | 3,06 | 2,94 | 2,98 | -1,32% | 34.715,00 |
| 02.09.2025 | 3,15 | 3,23 | 3,00 | 3,02 | -4,43% | 84.951,00 |
| 29.08.2025 | 3,39 | 3,42 | 3,09 | 3,16 | -6,78% | 28.949,00 |
| 28.08.2025 | 3,52 | 3,55 | 3,31 | 3,39 | -2,59% | 29.929,00 |
| 27.08.2025 | 3,49 | 3,59 | 3,38 | 3,48 | -0,57% | 69.873,00 |
| 26.08.2025 | 3,21 | 3,61 | 3,19 | 3,50 | 9,38% | 140.479,00 |
| 25.08.2025 | 3,22 | 3,24 | 3,15 | 3,20 | 0,00% | 52.703,00 |
| 22.08.2025 | 3,23 | 3,23 | 3,16 | 3,20 | 0,00% | 57.506,00 |
| 21.08.2025 | 3,16 | 3,20 | 3,13 | 3,20 | -0,62% | 44.068,00 |
| 20.08.2025 | 3,20 | 3,22 | 3,15 | 3,22 | 0,31% | 30.417,00 |
| 19.08.2025 | 3,21 | 3,27 | 3,15 | 3,21 | 0,31% | 60.445,00 |
| 18.08.2025 | 3,19 | 3,21 | 3,13 | 3,20 | 1,59% | 28.194,00 |
| 15.08.2025 | 3,27 | 3,31 | 3,07 | 3,15 | -2,78% | 38.158,00 |
| 14.08.2025 | 3,11 | 3,33 | 3,04 | 3,24 | 3,18% | 45.248,00 |
| 13.08.2025 | 2,98 | 3,22 | 2,94 | 3,14 | 5,72% | 66.637,00 |
| 12.08.2025 | 2,91 | 3,00 | 2,90 | 2,97 | 0,68% | 21.182,00 |
| 11.08.2025 | 2,95 | 3,04 | 2,90 | 2,95 | 1,03% | 49.980,00 |
| 08.08.2025 | 2,93 | 2,93 | 2,86 | 2,92 | 0,00% | 38.447,00 |
| 07.08.2025 | 2,90 | 2,93 | 2,82 | 2,92 | 0,69% | 53.122,00 |
| 06.08.2025 | 2,88 | 2,92 | 2,82 | 2,90 | 0,00% | 20.366,00 |
| 05.08.2025 | 2,85 | 2,93 | 2,81 | 2,90 | 1,75% | 45.719,00 |
| 04.08.2025 | 2,87 | 2,87 | 2,80 | 2,85 | 0,00% | 16.155,00 |
| 01.08.2025 | 2,85 | 2,90 | 2,82 | 2,85 | -1,72% | 34.847,00 |
| 31.07.2025 | 2,91 | 2,92 | 2,86 | 2,90 | 0,00% | 25.701,00 |
| 30.07.2025 | 2,85 | 2,91 | 2,85 | 2,90 | 1,40% | 40.965,00 |
| 29.07.2025 | 2,84 | 2,87 | 2,79 | 2,86 | 1,42% | 35.851,00 |
| 28.07.2025 | 2,87 | 2,88 | 2,81 | 2,82 | -1,74% | 31.487,00 |
| 25.07.2025 | 2,89 | 2,96 | 2,85 | 2,87 | 1,06% | 27.454,00 |
| 24.07.2025 | 3,05 | 3,05 | 2,84 | 2,84 | -8,39% | 59.774,00 |