2,352$
1,84%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,46 | 2,46 | 2,31 | 2,31 | -1,28% | 5.259,00 |
| 12.03.2026 | 2,32 | 2,37 | 2,31 | 2,34 | 0,00% | 28.817,00 |
| 11.03.2026 | 2,38 | 2,38 | 2,32 | 2,34 | 0,43% | 25.278,00 |
| 10.03.2026 | 2,36 | 2,38 | 2,33 | 2,33 | -0,85% | 13.920,00 |
| 09.03.2026 | 2,34 | 2,38 | 2,31 | 2,35 | 0,00% | 27.867,00 |
| 06.03.2026 | 2,31 | 2,37 | 2,24 | 2,35 | 1,73% | 52.448,00 |
| 05.03.2026 | 2,35 | 2,35 | 2,20 | 2,31 | -1,70% | 32.553,00 |
| 04.03.2026 | 2,35 | 2,36 | 2,33 | 2,35 | 0,43% | 9.380,00 |
| 03.03.2026 | 2,32 | 2,35 | 2,27 | 2,34 | 0,86% | 28.389,00 |
| 02.03.2026 | 2,21 | 2,35 | 2,21 | 2,32 | 2,65% | 42.688,00 |
| 27.02.2026 | 2,31 | 2,41 | 2,21 | 2,26 | -3,83% | 71.291,00 |
| 26.02.2026 | 2,36 | 2,38 | 2,30 | 2,35 | -0,42% | 28.977,00 |
| 25.02.2026 | 2,34 | 2,40 | 2,33 | 2,36 | 0,85% | 14.700,00 |
| 24.02.2026 | 2,34 | 2,40 | 2,34 | 2,34 | 0,00% | 20.154,00 |
| 23.02.2026 | 2,39 | 2,39 | 2,31 | 2,34 | 1,30% | 15.585,00 |
| 20.02.2026 | 2,38 | 2,45 | 2,30 | 2,31 | -2,94% | 22.771,00 |
| 19.02.2026 | 2,41 | 2,41 | 2,34 | 2,38 | -1,24% | 21.598,00 |
| 18.02.2026 | 2,40 | 2,42 | 2,35 | 2,41 | 2,99% | 7.788,00 |
| 17.02.2026 | 2,44 | 2,46 | 2,34 | 2,34 | -4,49% | 8.805,00 |
| 13.02.2026 | 2,39 | 2,48 | 2,39 | 2,45 | 3,38% | 45.553,00 |
| 12.02.2026 | 2,39 | 2,44 | 2,36 | 2,37 | 0,00% | 10.568,00 |
| 11.02.2026 | 2,40 | 2,42 | 2,37 | 2,37 | -2,07% | 13.455,00 |
| 10.02.2026 | 2,36 | 2,45 | 2,36 | 2,42 | 4,76% | 35.556,00 |
| 09.02.2026 | 2,35 | 2,38 | 2,30 | 2,31 | -2,53% | 23.682,00 |
| 06.02.2026 | 2,34 | 2,41 | 2,33 | 2,37 | 3,04% | 19.957,00 |
| 05.02.2026 | 2,31 | 2,43 | 2,30 | 2,30 | -4,56% | 79.165,00 |
| 04.02.2026 | 2,40 | 2,42 | 2,34 | 2,41 | 0,42% | 33.872,00 |
| 03.02.2026 | 2,33 | 2,46 | 2,28 | 2,40 | -3,23% | 195.743,00 |
| 02.02.2026 | 2,53 | 2,66 | 2,41 | 2,48 | -1,20% | 62.535,00 |
| 30.01.2026 | 2,54 | 2,56 | 2,51 | 2,51 | -1,18% | 9.081,00 |
| 29.01.2026 | 2,67 | 2,67 | 2,53 | 2,54 | -3,79% | 30.765,00 |
| 28.01.2026 | 2,70 | 2,73 | 2,63 | 2,64 | -2,58% | 17.017,00 |
| 27.01.2026 | 2,67 | 2,72 | 2,65 | 2,71 | 0,74% | 52.627,00 |
| 26.01.2026 | 2,67 | 2,70 | 2,65 | 2,69 | 0,37% | 45.442,00 |
| 23.01.2026 | 2,63 | 2,68 | 2,63 | 2,68 | 0,75% | 17.700,00 |
| 22.01.2026 | 2,59 | 2,68 | 2,56 | 2,66 | 4,31% | 60.661,00 |
| 21.01.2026 | 2,55 | 2,58 | 2,46 | 2,55 | 0,79% | 35.908,00 |
| 20.01.2026 | 2,46 | 2,60 | 2,46 | 2,53 | -3,01% | 72.655,00 |
| 19.01.2026 | 2,57 | 2,61 | 2,56 | 2,61 | 1,49% | - |
| 16.01.2026 | 2,55 | 2,58 | 2,52 | 2,57 | 1,58% | 9.314,00 |
| 15.01.2026 | 2,59 | 2,59 | 2,49 | 2,53 | -3,07% | 60.864,00 |
| 14.01.2026 | 2,55 | 2,64 | 2,52 | 2,61 | 1,95% | 48.751,00 |
| 13.01.2026 | 2,55 | 2,58 | 2,53 | 2,56 | 1,19% | 19.239,00 |
| 12.01.2026 | 2,56 | 2,59 | 2,51 | 2,53 | -1,17% | 23.496,00 |
| 09.01.2026 | 2,64 | 2,65 | 2,50 | 2,56 | -3,40% | 37.196,00 |
| 08.01.2026 | 2,50 | 2,69 | 2,50 | 2,65 | 5,58% | 165.024,00 |
| 07.01.2026 | 2,54 | 2,57 | 2,45 | 2,51 | -1,18% | 75.556,00 |
| 06.01.2026 | 2,44 | 2,55 | 2,40 | 2,54 | 5,39% | 43.324,00 |
| 05.01.2026 | 2,44 | 2,44 | 2,35 | 2,41 | 1,26% | 39.266,00 |
| 02.01.2026 | 2,37 | 2,39 | 2,31 | 2,38 | -0,42% | 24.327,00 |
| 31.12.2025 | 2,33 | 2,39 | 2,31 | 2,39 | 2,14% | 50.191,00 |
| 30.12.2025 | 2,42 | 2,42 | 2,32 | 2,34 | -2,90% | 73.911,00 |
| 29.12.2025 | 2,45 | 2,46 | 2,36 | 2,41 | -2,43% | 58.857,00 |
| 26.12.2025 | 2,48 | 2,49 | 2,45 | 2,47 | -0,40% | 13.667,00 |
| 24.12.2025 | 2,46 | 2,49 | 2,45 | 2,48 | 0,81% | 18.911,00 |
| 23.12.2025 | 2,43 | 2,49 | 2,40 | 2,46 | 2,07% | 32.601,00 |
| 22.12.2025 | 2,49 | 2,53 | 2,41 | 2,41 | -3,60% | 35.369,00 |
| 19.12.2025 | 2,53 | 2,54 | 2,49 | 2,50 | -1,19% | 24.987,00 |
| 18.12.2025 | 2,43 | 2,55 | 2,40 | 2,53 | 4,12% | 74.129,00 |
| 17.12.2025 | 2,44 | 2,53 | 2,43 | 2,43 | -1,22% | 23.407,00 |
| 16.12.2025 | 2,51 | 2,51 | 2,41 | 2,46 | -2,77% | 18.046,00 |
| 15.12.2025 | 2,43 | 2,59 | 2,43 | 2,53 | 5,42% | 63.628,00 |
| 12.12.2025 | 2,51 | 2,54 | 2,40 | 2,40 | -5,88% | 51.141,00 |
| 11.12.2025 | 2,60 | 2,65 | 2,50 | 2,55 | -1,16% | 77.796,00 |
| 10.12.2025 | 2,41 | 2,62 | 2,40 | 2,58 | 7,50% | 112.996,00 |
| 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% | 43.672,00 |
| 03.12.2025 | 2,35 | 2,59 | 2,35 | 2,59 | 11,64% | 117.641,00 |
| 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% | 149.688,00 |
| 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% | 57.632,00 |
| 24.11.2025 | 2,28 | 2,30 | 2,26 | 2,29 | 0,30% | 27.676,00 |
| 21.11.2025 | 2,28 | 2,33 | 2,22 | 2,28 | 2,84% | 61.069,00 |
| 20.11.2025 | 2,23 | 2,31 | 2,16 | 2,22 | 3,02% | 79.232,00 |
| 19.11.2025 | 2,34 | 2,35 | 2,15 | 2,16 | -8,30% | 71.431,00 |
| 18.11.2025 | 2,43 | 2,47 | 2,28 | 2,35 | -4,86% | 97.875,00 |
| 17.11.2025 | 2,63 | 2,64 | 2,45 | 2,47 | -6,44% | 96.825,00 |
| 14.11.2025 | 2,60 | 2,70 | 2,56 | 2,64 | 0,00% | 59.216,00 |
| 13.11.2025 | 2,76 | 2,90 | 2,60 | 2,64 | -5,38% | 53.295,00 |
| 12.11.2025 | 2,95 | 3,06 | 2,66 | 2,79 | -5,74% | 244.036,00 |
| 11.11.2025 | 2,48 | 3,44 | 2,48 | 2,96 | 20,82% | 2.115.470,00 |
| 10.11.2025 | 2,34 | 2,49 | 2,30 | 2,45 | 4,70% | 100.106,00 |
| 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 | 13,27% | 385.886,00 |
| 05.11.2025 | 2,15 | 2,17 | 2,09 | 2,11 | -1,86% | 78.319,00 |
| 04.11.2025 | 2,27 | 2,27 | 2,14 | 2,15 | -6,11% | 79.153,00 |
| 03.11.2025 | 2,31 | 2,37 | 2,28 | 2,29 | -2,55% | 81.553,00 |
| 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 | 1,69% | 26.854,00 |
| 29.10.2025 | 2,41 | 2,43 | 2,34 | 2,36 | -1,26% | 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% | - |
| 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 |