3,021$
1,39%
Echtzeit-Aktienkurs XBiotech
Bid:
Ask:
Aktienkurse zur XBiotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,98 | 3,06 | 2,93 | 3,00 | 0,67% | 54.324,00 |
| 16.07.2025 | 2,78 | 3,02 | 2,78 | 2,98 | 8,36% | 55.168,00 |
| 15.07.2025 | 2,90 | 2,90 | 2,75 | 2,75 | -4,84% | 32.135,00 |
| 14.07.2025 | 2,81 | 2,95 | 2,81 | 2,89 | 2,12% | 31.271,00 |
| 11.07.2025 | 2,95 | 2,98 | 2,83 | 2,83 | -4,39% | 57.784,00 |
| 10.07.2025 | 3,04 | 3,07 | 2,94 | 2,96 | -3,27% | 26.137,00 |
| 09.07.2025 | 3,07 | 3,08 | 2,96 | 3,06 | 0,99% | 24.773,00 |
| 08.07.2025 | 3,03 | 3,10 | 3,01 | 3,03 | -0,66% | 60.693,00 |
| 07.07.2025 | 3,18 | 3,18 | 2,95 | 3,05 | -4,09% | 21.544,00 |
| 03.07.2025 | 3,20 | 3,20 | 3,09 | 3,18 | -1,24% | 28.527,00 |
| 02.07.2025 | 3,19 | 3,32 | 3,11 | 3,22 | 1,58% | 52.318,00 |
| 01.07.2025 | 2,99 | 3,24 | 2,99 | 3,17 | 6,38% | 56.793,00 |
| 30.06.2025 | 2,86 | 3,05 | 2,85 | 2,98 | 6,43% | 133.513,00 |
| 27.06.2025 | 2,88 | 2,98 | 2,76 | 2,80 | -2,44% | 2.504.193,00 |
| 26.06.2025 | 2,68 | 2,93 | 2,68 | 2,87 | 7,89% | 117.606,00 |
| 25.06.2025 | 2,72 | 2,77 | 2,58 | 2,66 | -0,37% | 74.974,00 |
| 24.06.2025 | 2,60 | 2,70 | 2,60 | 2,67 | 3,09% | 62.481,00 |
| 23.06.2025 | 2,51 | 2,63 | 2,50 | 2,59 | 3,60% | 72.192,00 |
| 20.06.2025 | 2,63 | 2,68 | 2,50 | 2,50 | -3,85% | 127.329,00 |
| 18.06.2025 | 2,61 | 2,69 | 2,58 | 2,60 | -0,38% | 52.598,00 |
| 17.06.2025 | 2,70 | 2,73 | 2,60 | 2,61 | -4,74% | 54.325,00 |
| 16.06.2025 | 2,64 | 2,78 | 2,64 | 2,74 | 3,79% | 53.246,00 |
| 13.06.2025 | 2,75 | 2,76 | 2,57 | 2,64 | -4,35% | 73.201,00 |
| 12.06.2025 | 2,81 | 2,89 | 2,72 | 2,76 | -1,78% | 64.349,00 |
| 11.06.2025 | 2,99 | 3,00 | 2,81 | 2,81 | -3,44% | 45.121,00 |
| 10.06.2025 | 2,92 | 2,98 | 2,89 | 2,91 | -1,02% | 41.321,00 |
| 09.06.2025 | 2,90 | 2,96 | 2,85 | 2,94 | 1,38% | 31.493,00 |
| 06.06.2025 | 2,91 | 2,98 | 2,82 | 2,90 | 1,75% | 33.736,00 |
| 05.06.2025 | 2,93 | 3,05 | 2,83 | 2,85 | -3,06% | 78.080,00 |
| 04.06.2025 | 2,92 | 2,97 | 2,80 | 2,94 | 1,73% | 98.245,00 |
| 03.06.2025 | 2,88 | 2,94 | 2,85 | 2,89 | 1,05% | 46.556,00 |
| 02.06.2025 | 2,86 | 2,88 | 2,80 | 2,86 | 0,35% | 44.302,00 |
| 30.05.2025 | 2,83 | 2,90 | 2,78 | 2,85 | -0,35% | 41.389,00 |
| 29.05.2025 | 2,90 | 2,90 | 2,79 | 2,86 | -1,72% | 26.346,00 |
| 28.05.2025 | 2,98 | 2,98 | 2,88 | 2,91 | -1,69% | 36.260,00 |
| 27.05.2025 | 2,91 | 2,97 | 2,84 | 2,96 | 4,23% | 39.262,00 |
| 23.05.2025 | 2,85 | 2,96 | 2,81 | 2,84 | 0,00% | 39.527,00 |
| 22.05.2025 | 2,85 | 2,96 | 2,81 | 2,84 | -1,05% | 29.524,00 |
| 21.05.2025 | 2,95 | 2,95 | 2,85 | 2,87 | -3,37% | 43.462,00 |
| 20.05.2025 | 3,06 | 3,09 | 2,93 | 2,97 | -3,26% | 28.172,00 |
| 19.05.2025 | 3,01 | 3,07 | 3,00 | 3,07 | 0,99% | 24.109,00 |
| 16.05.2025 | 2,97 | 3,09 | 2,94 | 3,04 | 2,01% | 40.143,00 |
| 15.05.2025 | 2,87 | 2,98 | 2,85 | 2,98 | 3,47% | 27.057,00 |
| 14.05.2025 | 2,96 | 2,96 | 2,84 | 2,88 | -3,36% | 38.981,00 |
| 13.05.2025 | 2,95 | 2,99 | 2,80 | 2,98 | 2,41% | 33.161,00 |
| 12.05.2025 | 2,84 | 2,91 | 2,80 | 2,91 | 5,05% | 66.102,00 |
| 09.05.2025 | 2,89 | 2,98 | 2,76 | 2,77 | -2,81% | 43.044,00 |
| 08.05.2025 | 2,82 | 2,92 | 2,71 | 2,85 | 2,15% | 42.527,00 |
| 07.05.2025 | 2,71 | 2,80 | 2,71 | 2,79 | 0,36% | 45.532,00 |
| 06.05.2025 | 2,85 | 3,00 | 2,65 | 2,78 | -2,46% | 222.258,00 |
| 05.05.2025 | 2,90 | 3,08 | 2,81 | 2,85 | -2,40% | 40.598,00 |
| 02.05.2025 | 3,00 | 3,04 | 2,91 | 2,92 | -0,34% | 35.130,00 |
| 01.05.2025 | 3,05 | 3,05 | 2,86 | 2,93 | -3,62% | 56.645,00 |
| 30.04.2025 | 2,94 | 3,12 | 2,80 | 3,04 | 5,92% | 100.667,00 |
| 29.04.2025 | 2,89 | 2,93 | 2,80 | 2,87 | -0,35% | 37.766,00 |
| 28.04.2025 | 2,92 | 2,94 | 2,78 | 2,88 | -1,03% | 62.410,00 |
| 25.04.2025 | 2,96 | 3,01 | 2,85 | 2,91 | -1,69% | 60.326,00 |
| 24.04.2025 | 3,14 | 3,14 | 2,95 | 2,96 | -6,03% | 75.017,00 |
| 23.04.2025 | 3,25 | 3,32 | 3,02 | 3,15 | 0,96% | 49.566,00 |
| 22.04.2025 | 3,25 | 3,25 | 2,95 | 3,12 | 5,05% | 85.682,00 |
| 21.04.2025 | 2,90 | 3,02 | 2,90 | 2,97 | 1,02% | 37.863,00 |
| 17.04.2025 | 2,96 | 3,09 | 2,92 | 2,94 | -0,68% | 44.592,00 |
| 16.04.2025 | 3,18 | 3,18 | 2,92 | 2,96 | -6,92% | 66.751,00 |
| 15.04.2025 | 3,24 | 3,28 | 3,12 | 3,18 | 1,92% | 36.945,00 |
| 14.04.2025 | 3,34 | 3,38 | 3,10 | 3,12 | -4,88% | 37.647,00 |
| 11.04.2025 | 2,93 | 3,28 | 2,93 | 3,28 | 13,49% | 53.640,00 |
| 10.04.2025 | 3,24 | 3,25 | 2,80 | 2,89 | -13,73% | 51.958,00 |
| 09.04.2025 | 3,04 | 3,62 | 2,96 | 3,35 | 7,03% | 124.080,00 |
| 08.04.2025 | 3,27 | 3,27 | 3,00 | 3,13 | -0,63% | 56.497,00 |
| 07.04.2025 | 2,76 | 3,28 | 2,76 | 3,15 | 9,76% | 79.940,00 |
| 04.04.2025 | 2,91 | 3,00 | 2,65 | 2,87 | -2,71% | 119.967,00 |
| 03.04.2025 | 3,02 | 3,18 | 2,92 | 2,95 | -6,05% | 53.546,00 |
| 02.04.2025 | 3,01 | 3,18 | 3,01 | 3,14 | 3,97% | 31.377,00 |
| 01.04.2025 | 3,26 | 3,31 | 3,01 | 3,02 | -6,79% | 25.362,00 |
| 31.03.2025 | 3,10 | 3,28 | 3,05 | 3,24 | 4,52% | 94.638,00 |
| 28.03.2025 | 3,10 | 3,17 | 3,10 | 3,10 | -4,32% | 65.476,00 |
| 27.03.2025 | 3,19 | 3,26 | 3,19 | 3,24 | 1,57% | 20.010,00 |
| 26.03.2025 | 3,34 | 3,34 | 3,15 | 3,19 | -3,33% | 22.404,00 |
| 25.03.2025 | 3,46 | 3,46 | 3,29 | 3,30 | -4,62% | 21.241,00 |
| 24.03.2025 | 3,51 | 3,53 | 3,43 | 3,46 | 0,58% | 37.801,00 |
| 21.03.2025 | 3,40 | 3,44 | 3,26 | 3,44 | -0,29% | 67.434,00 |
| 20.03.2025 | 3,48 | 3,57 | 3,45 | 3,45 | -0,86% | 20.407,00 |
| 19.03.2025 | 3,45 | 3,51 | 3,44 | 3,48 | 1,75% | 22.961,00 |
| 18.03.2025 | 3,48 | 3,61 | 3,42 | 3,42 | -2,84% | 46.743,00 |
| 17.03.2025 | 3,25 | 3,52 | 3,25 | 3,52 | 6,34% | 59.820,00 |
| 14.03.2025 | 3,20 | 3,49 | 3,18 | 3,31 | 5,41% | 31.147,00 |
| 13.03.2025 | 3,25 | 3,29 | 3,11 | 3,14 | -4,56% | 49.285,00 |
| 12.03.2025 | 3,29 | 3,37 | 3,15 | 3,29 | 1,70% | 42.853,00 |
| 11.03.2025 | 3,24 | 3,37 | 3,13 | 3,24 | -0,46% | 32.547,00 |
| 10.03.2025 | 3,17 | 3,50 | 3,11 | 3,25 | 0,00% | 38.441,00 |
| 07.03.2025 | 3,23 | 3,30 | 3,16 | 3,25 | 1,88% | 30.936,00 |
| 06.03.2025 | 3,17 | 3,23 | 3,14 | 3,19 | -2,45% | 25.011,00 |
| 05.03.2025 | 3,20 | 3,29 | 3,16 | 3,27 | 3,48% | 42.285,00 |
| 04.03.2025 | 3,34 | 3,34 | 3,08 | 3,16 | -5,67% | 56.967,00 |
| 03.03.2025 | 3,59 | 3,60 | 3,32 | 3,35 | -4,83% | 88.602,00 |
| 28.02.2025 | 3,11 | 3,54 | 3,11 | 3,52 | 13,18% | 61.995,00 |
| 27.02.2025 | 3,00 | 3,16 | 3,00 | 3,11 | 3,67% | 35.336,00 |
| 26.02.2025 | 3,03 | 3,08 | 2,95 | 3,00 | -0,66% | 75.205,00 |
| 25.02.2025 | 3,05 | 3,13 | 3,00 | 3,02 | -1,31% | 47.151,00 |
| 24.02.2025 | 3,01 | 3,09 | 2,94 | 3,06 | 2,34% | 39.141,00 |