2,383$
1,83%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 2,35 | 2,35 | 2,31 | 2,34 | 0,43% | 38.062,00 |
| 23.06.2026 | 2,31 | 2,35 | 2,30 | 2,33 | 0,65% | 39.388,00 |
| 22.06.2026 | 2,34 | 2,35 | 2,30 | 2,32 | -0,13% | 43.575,00 |
| 19.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,35% | - |
| 18.06.2026 | 2,38 | 2,39 | 2,31 | 2,31 | -2,53% | 40.396,00 |
| 17.06.2026 | 2,37 | 2,40 | 2,35 | 2,37 | 0,85% | 40.472,00 |
| 16.06.2026 | 2,36 | 2,36 | 2,33 | 2,35 | 0,00% | 8.350,00 |
| 15.06.2026 | 2,37 | 2,38 | 2,35 | 2,35 | 0,43% | 17.051,00 |
| 12.06.2026 | 2,34 | 2,38 | 2,33 | 2,34 | 0,00% | 20.154,00 |
| 11.06.2026 | 2,37 | 2,37 | 2,34 | 2,34 | -0,85% | 34.143,00 |
| 10.06.2026 | 2,39 | 2,40 | 2,35 | 2,36 | -0,42% | 14.913,00 |
| 09.06.2026 | 2,39 | 2,42 | 2,36 | 2,37 | 0,00% | 10.021,00 |
| 08.06.2026 | 2,37 | 2,40 | 2,37 | 2,37 | 0,00% | 23.171,00 |
| 05.06.2026 | 2,38 | 2,38 | 2,35 | 2,37 | 0,00% | 33.188,00 |
| 04.06.2026 | 2,40 | 2,40 | 2,37 | 2,37 | -0,84% | 24.282,00 |
| 03.06.2026 | 2,40 | 2,42 | 2,35 | 2,39 | -0,83% | 45.207,00 |
| 02.06.2026 | 2,36 | 2,46 | 2,34 | 2,41 | 1,69% | 69.360,00 |
| 01.06.2026 | 2,44 | 2,48 | 2,34 | 2,37 | -2,07% | 59.273,00 |
| 29.05.2026 | 2,40 | 2,45 | 2,40 | 2,42 | -0,41% | 44.015,00 |
| 28.05.2026 | 2,43 | 2,45 | 2,42 | 2,43 | 0,00% | 9.951,00 |
| 27.05.2026 | 2,40 | 2,45 | 2,40 | 2,43 | 0,00% | 16.298,00 |
| 26.05.2026 | 2,45 | 2,47 | 2,40 | 2,43 | 0,00% | 19.980,00 |
| 22.05.2026 | 2,48 | 2,48 | 2,42 | 2,43 | -2,02% | 15.209,00 |
| 21.05.2026 | 2,39 | 2,48 | 2,38 | 2,48 | 3,77% | 23.526,00 |
| 20.05.2026 | 2,36 | 2,40 | 2,36 | 2,39 | 1,27% | 18.067,00 |
| 19.05.2026 | 2,43 | 2,43 | 2,35 | 2,36 | -1,67% | 21.168,00 |
| 18.05.2026 | 2,46 | 2,47 | 2,39 | 2,40 | -2,44% | 39.333,00 |
| 15.05.2026 | 2,47 | 2,50 | 2,44 | 2,46 | -2,38% | 32.448,00 |
| 14.05.2026 | 2,54 | 2,56 | 2,50 | 2,52 | 0,80% | 6.187,00 |
| 13.05.2026 | 2,51 | 2,56 | 2,48 | 2,50 | -0,40% | 32.665,00 |
| 12.05.2026 | 2,48 | 2,53 | 2,42 | 2,51 | 1,62% | 30.652,00 |
| 11.05.2026 | 2,47 | 2,50 | 2,46 | 2,47 | 0,41% | 40.150,00 |
| 08.05.2026 | 2,50 | 2,52 | 2,46 | 2,46 | -1,99% | 21.968,00 |
| 07.05.2026 | 2,53 | 2,54 | 2,50 | 2,51 | -1,95% | 28.242,00 |
| 06.05.2026 | 2,56 | 2,57 | 2,54 | 2,56 | 0,39% | 25.520,00 |
| 05.05.2026 | 2,56 | 2,58 | 2,54 | 2,55 | 0,00% | 14.270,00 |
| 04.05.2026 | 2,56 | 2,58 | 2,54 | 2,55 | 0,00% | 34.188,00 |
| 01.05.2026 | 2,57 | 2,57 | 2,54 | 2,55 | -0,78% | 9.860,00 |
| 30.04.2026 | 2,51 | 2,57 | 2,50 | 2,57 | 1,98% | 41.847,00 |
| 29.04.2026 | 2,54 | 2,64 | 2,51 | 2,52 | -0,79% | 18.286,00 |
| 28.04.2026 | 2,58 | 2,65 | 2,54 | 2,54 | -1,36% | 22.913,00 |
| 27.04.2026 | 2,51 | 2,59 | 2,47 | 2,58 | 2,59% | 33.074,00 |
| 24.04.2026 | 2,56 | 2,60 | 2,41 | 2,51 | 0,40% | 15.902,00 |
| 23.04.2026 | 2,54 | 2,60 | 2,49 | 2,50 | -1,19% | 24.085,00 |
| 22.04.2026 | 2,52 | 2,55 | 2,51 | 2,53 | 0,40% | 11.076,00 |
| 21.04.2026 | 2,55 | 2,60 | 2,50 | 2,52 | -0,20% | 18.221,00 |
| 20.04.2026 | 2,47 | 2,60 | 2,47 | 2,53 | 2,64% | 46.140,00 |
| 17.04.2026 | 2,47 | 2,50 | 2,41 | 2,46 | 1,23% | 54.108,00 |
| 16.04.2026 | 2,47 | 2,47 | 2,40 | 2,43 | -1,22% | 17.617,00 |
| 15.04.2026 | 2,45 | 2,49 | 2,45 | 2,46 | 1,23% | 6.391,00 |
| 14.04.2026 | 2,41 | 2,47 | 2,41 | 2,43 | 0,83% | 35.857,00 |
| 13.04.2026 | 2,33 | 2,43 | 2,28 | 2,41 | 3,43% | 26.207,00 |
| 10.04.2026 | 2,34 | 2,35 | 2,32 | 2,33 | 0,00% | 33.930,00 |
| 09.04.2026 | 2,33 | 2,35 | 2,31 | 2,33 | -0,21% | 30.402,00 |
| 08.04.2026 | 2,36 | 2,39 | 2,32 | 2,34 | 1,97% | 29.243,00 |
| 07.04.2026 | 2,33 | 2,34 | 2,28 | 2,29 | -1,29% | 24.596,00 |
| 06.04.2026 | 2,37 | 2,39 | 2,32 | 2,32 | -1,28% | 19.675,00 |
| 02.04.2026 | 2,30 | 2,38 | 2,30 | 2,35 | 0,00% | 6.419,00 |
| 01.04.2026 | 2,31 | 2,37 | 2,31 | 2,35 | -0,42% | 14.040,00 |
| 31.03.2026 | 2,33 | 2,41 | 2,29 | 2,36 | 3,96% | 40.706,00 |
| 30.03.2026 | 2,30 | 2,30 | 2,25 | 2,27 | 0,00% | 22.680,00 |
| 27.03.2026 | 2,31 | 2,31 | 2,26 | 2,27 | -1,73% | 77.619,00 |
| 26.03.2026 | 2,36 | 2,36 | 2,31 | 2,31 | -2,12% | 26.877,00 |
| 25.03.2026 | 2,38 | 2,38 | 2,35 | 2,36 | 0,21% | 25.420,00 |
| 24.03.2026 | 2,35 | 2,36 | 2,35 | 2,36 | -0,21% | 21.744,00 |
| 23.03.2026 | 2,38 | 2,40 | 2,35 | 2,36 | -1,26% | 51.211,00 |
| 20.03.2026 | 2,40 | 2,40 | 2,32 | 2,39 | 1,70% | 90.248,00 |
| 19.03.2026 | 2,25 | 2,45 | 2,23 | 2,35 | 3,98% | 297.057,00 |
| 18.03.2026 | 2,27 | 2,27 | 2,18 | 2,26 | 0,44% | 49.323,00 |
| 17.03.2026 | 2,28 | 2,30 | 2,25 | 2,25 | -2,17% | 68.189,00 |
| 16.03.2026 | 2,32 | 2,33 | 2,29 | 2,30 | -0,43% | 18.211,00 |
| 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 |