3,750$
-4,34%
Echtzeit-Aktienkurs Xenetic Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Xenetic Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,85 | 3,92 | 3,52 | 3,75 | -4,34% | 61.922,00 |
| 30.06.2025 | 3,52 | 4,20 | 3,21 | 3,92 | 10,42% | 55.834,00 |
| 27.06.2025 | 3,91 | 4,02 | 3,35 | 3,55 | -11,03% | 66.623,00 |
| 26.06.2025 | 3,98 | 4,20 | 3,60 | 3,99 | 2,84% | 220.029,00 |
| 25.06.2025 | 3,48 | 5,27 | 2,90 | 3,88 | 23,37% | 2.440.807,00 |
| 24.06.2025 | 3,28 | 3,35 | 2,65 | 3,15 | 14,78% | 330.838,00 |
| 23.06.2025 | 2,74 | 2,78 | 2,72 | 2,74 | -1,44% | 5.993,00 |
| 20.06.2025 | 2,99 | 2,99 | 2,78 | 2,78 | 0,36% | 1.216,00 |
| 18.06.2025 | 2,72 | 2,77 | 2,72 | 2,77 | 1,09% | 3.207,00 |
| 17.06.2025 | 2,78 | 3,04 | 2,72 | 2,74 | -2,14% | 3.511,00 |
| 16.06.2025 | 3,13 | 3,13 | 2,70 | 2,80 | -7,07% | 16.268,00 |
| 13.06.2025 | 3,01 | 3,22 | 3,00 | 3,01 | -7,01% | 7.791,00 |
| 12.06.2025 | 3,24 | 3,25 | 3,14 | 3,24 | 7,64% | 4.436,00 |
| 11.06.2025 | 3,13 | 3,24 | 3,00 | 3,01 | -4,14% | 2.243,00 |
| 10.06.2025 | 3,03 | 3,14 | 3,03 | 3,14 | -0,16% | 2.501,00 |
| 09.06.2025 | 3,01 | 3,25 | 3,01 | 3,15 | 6,36% | 4.421,00 |
| 06.06.2025 | 3,18 | 3,18 | 2,91 | 2,96 | -4,61% | 1.629,00 |
| 05.06.2025 | 3,10 | 3,22 | 3,10 | 3,10 | 0,94% | 6.790,00 |
| 04.06.2025 | 3,06 | 3,07 | 3,06 | 3,07 | -0,94% | 2.717,00 |
| 03.06.2025 | 3,18 | 3,18 | 3,00 | 3,10 | -5,78% | 7.247,00 |
| 02.06.2025 | 3,00 | 3,30 | 2,96 | 3,29 | 9,67% | 28.354,00 |
| 30.05.2025 | 2,98 | 3,00 | 2,87 | 3,00 | 0,67% | 802,00 |
| 29.05.2025 | 2,85 | 2,98 | 2,83 | 2,98 | 2,69% | 15.074,00 |
| 28.05.2025 | 2,88 | 2,95 | 2,83 | 2,90 | 0,66% | 1.892,00 |
| 27.05.2025 | 2,92 | 2,92 | 2,84 | 2,88 | -5,35% | 2.782,00 |
| 22.05.2025 | 3,09 | 3,09 | 3,05 | 3,05 | -0,85% | 772,00 |
| 21.05.2025 | 3,08 | 3,25 | 2,85 | 3,07 | 1,05% | 6.471,00 |
| 20.05.2025 | 2,97 | 3,04 | 2,97 | 3,04 | 4,47% | 1.661,00 |
| 16.05.2025 | 2,96 | 3,06 | 2,91 | 2,91 | -4,90% | 12.566,00 |
| 15.05.2025 | 3,09 | 3,12 | 3,01 | 3,06 | -1,92% | 3.289,00 |
| 14.05.2025 | 3,20 | 3,22 | 3,12 | 3,12 | 1,96% | 4.748,00 |
| 13.05.2025 | 3,16 | 3,19 | 2,99 | 3,06 | -1,29% | 8.725,00 |
| 12.05.2025 | 3,00 | 3,20 | 2,94 | 3,10 | 1,31% | 13.403,00 |
| 09.05.2025 | 3,00 | 3,37 | 2,83 | 3,06 | -2,83% | 14.619,00 |
| 08.05.2025 | 3,14 | 3,15 | 2,78 | 3,15 | 0,29% | 4.809,00 |
| 07.05.2025 | 3,03 | 3,31 | 3,03 | 3,14 | 1,29% | 7.029,00 |
| 06.05.2025 | 2,81 | 3,39 | 2,77 | 3,10 | 7,27% | 59.234,00 |
| 05.05.2025 | 2,82 | 2,89 | 2,78 | 2,89 | 4,33% | 2.710,00 |
| 02.05.2025 | 2,85 | 2,85 | 2,66 | 2,77 | 1,47% | 11.613,00 |
| 01.05.2025 | 2,84 | 2,84 | 2,73 | 2,73 | -3,87% | 1.361,00 |
| 30.04.2025 | 2,68 | 2,84 | 2,68 | 2,84 | -0,70% | 600,00 |
| 29.04.2025 | 2,92 | 2,92 | 2,73 | 2,86 | 2,14% | 3.540,00 |
| 28.04.2025 | 2,74 | 2,81 | 2,73 | 2,80 | 0,29% | 3.630,00 |
| 25.04.2025 | 2,83 | 2,86 | 2,68 | 2,79 | 3,60% | 7.362,00 |
| 24.04.2025 | 2,51 | 2,72 | 2,47 | 2,70 | 5,69% | 11.916,00 |
| 23.04.2025 | 2,40 | 2,56 | 2,40 | 2,55 | 5,37% | 8.952,00 |
| 22.04.2025 | 2,44 | 2,44 | 2,32 | 2,42 | -0,78% | 5.039,00 |
| 21.04.2025 | 2,35 | 2,44 | 2,35 | 2,44 | 0,29% | 8.112,00 |
| 17.04.2025 | 2,41 | 2,46 | 2,39 | 2,43 | 0,91% | 6.049,00 |
| 16.04.2025 | 2,39 | 2,61 | 2,34 | 2,41 | -2,82% | 5.804,00 |
| 15.04.2025 | 2,35 | 2,48 | 2,34 | 2,48 | 2,90% | 15.630,00 |
| 14.04.2025 | 2,31 | 2,45 | 2,30 | 2,41 | 4,78% | 24.003,00 |
| 11.04.2025 | 2,38 | 2,38 | 2,24 | 2,30 | -3,36% | 30.762,00 |
| 10.04.2025 | 2,42 | 2,57 | 2,38 | 2,38 | -1,65% | 1.924,00 |
| 09.04.2025 | 2,31 | 2,42 | 2,31 | 2,42 | 5,03% | 2.147,00 |
| 08.04.2025 | 2,30 | 2,40 | 2,25 | 2,30 | 0,09% | 5.059,00 |
| 07.04.2025 | 2,27 | 2,39 | 2,20 | 2,30 | -6,61% | 7.606,00 |
| 04.04.2025 | 2,53 | 2,53 | 2,47 | 2,47 | -4,83% | 1.308,00 |
| 03.04.2025 | 2,66 | 2,67 | 2,46 | 2,59 | -3,00% | 2.950,00 |
| 02.04.2025 | 2,50 | 2,67 | 2,26 | 2,67 | 8,54% | 6.984,00 |
| 01.04.2025 | 2,65 | 2,68 | 2,45 | 2,46 | -5,75% | 5.414,00 |
| 31.03.2025 | 3,07 | 3,12 | 2,50 | 2,61 | -16,35% | 40.553,00 |
| 28.03.2025 | 3,25 | 3,43 | 3,12 | 3,12 | -4,29% | 3.704,00 |
| 27.03.2025 | 3,27 | 3,31 | 3,25 | 3,26 | -0,31% | 6.756,00 |
| 26.03.2025 | 3,38 | 3,38 | 3,27 | 3,27 | -3,25% | 3.080,00 |
| 25.03.2025 | 3,38 | 3,38 | 3,35 | 3,38 | 0,00% | 1.529,00 |
| 24.03.2025 | 3,37 | 3,44 | 3,37 | 3,38 | 0,12% | 2.354,00 |
| 21.03.2025 | 3,48 | 3,48 | 3,38 | 3,38 | -0,71% | 1.777,00 |
| 20.03.2025 | 3,45 | 3,64 | 3,40 | 3,40 | -3,52% | 11.139,00 |
| 19.03.2025 | 3,42 | 3,63 | 3,42 | 3,52 | 1,85% | 8.710,00 |
| 18.03.2025 | 3,69 | 3,86 | 3,46 | 3,46 | -0,43% | 13.155,00 |
| 17.03.2025 | 3,60 | 3,60 | 3,48 | 3,48 | 1,91% | 609,00 |
| 14.03.2025 | 3,36 | 3,70 | 3,36 | 3,41 | 0,59% | 5.308,00 |
| 13.03.2025 | 3,68 | 3,68 | 3,25 | 3,39 | -5,57% | 8.396,00 |
| 12.03.2025 | 3,56 | 3,68 | 3,56 | 3,59 | -1,10% | 1.001,00 |
| 11.03.2025 | 3,63 | 3,66 | 3,63 | 3,63 | -0,27% | 2.432,00 |
| 10.03.2025 | 3,71 | 3,71 | 3,64 | 3,64 | -3,32% | 6.275,00 |
| 07.03.2025 | 3,85 | 3,85 | 3,77 | 3,77 | -0,66% | 2.109,00 |
| 06.03.2025 | 3,80 | 3,81 | 3,78 | 3,79 | -1,04% | 1.470,00 |
| 05.03.2025 | 3,83 | 4,12 | 3,83 | 3,83 | -1,54% | 2.922,00 |
| 04.03.2025 | 3,93 | 3,93 | 3,79 | 3,89 | -4,19% | 3.338,00 |
| 03.03.2025 | 3,80 | 4,06 | 3,79 | 4,06 | 3,57% | 7.988,00 |
| 28.02.2025 | 3,82 | 3,93 | 3,79 | 3,92 | 3,13% | 11.222,00 |
| 27.02.2025 | 3,91 | 3,91 | 3,80 | 3,80 | -3,28% | 825,00 |
| 26.02.2025 | 3,99 | 3,99 | 3,83 | 3,93 | -1,26% | 3.346,00 |
| 25.02.2025 | 3,99 | 3,99 | 3,80 | 3,98 | -0,25% | 15.215,00 |
| 24.02.2025 | 4,01 | 4,08 | 3,99 | 3,99 | -0,97% | 2.596,00 |
| 21.02.2025 | 4,01 | 4,03 | 4,01 | 4,03 | -0,02% | 791,00 |
| 20.02.2025 | 4,01 | 4,04 | 3,91 | 4,03 | -1,95% | 2.694,00 |
| 19.02.2025 | 4,18 | 4,19 | 4,06 | 4,11 | -1,91% | 1.422,00 |
| 18.02.2025 | 4,03 | 4,19 | 4,03 | 4,19 | 4,46% | 4.984,00 |
| 14.02.2025 | 4,24 | 4,24 | 4,01 | 4,01 | -4,39% | 1.461,00 |
| 13.02.2025 | 4,22 | 4,24 | 4,15 | 4,20 | 1,82% | 1.292,00 |
| 12.02.2025 | 4,02 | 4,14 | 4,00 | 4,12 | -0,48% | 2.514,00 |
| 11.02.2025 | 4,10 | 4,26 | 4,06 | 4,14 | -1,43% | 12.399,00 |
| 10.02.2025 | 4,22 | 4,32 | 4,11 | 4,20 | 2,69% | 2.504,00 |
| 07.02.2025 | 4,05 | 4,32 | 4,00 | 4,09 | 0,00% | 10.804,00 |
| 06.02.2025 | 4,14 | 4,20 | 4,09 | 4,09 | -1,56% | 4.329,00 |
| 05.02.2025 | 4,16 | 4,16 | 4,08 | 4,16 | 0,61% | 1.943,00 |
| 04.02.2025 | 4,16 | 4,19 | 4,01 | 4,13 | 1,72% | 6.813,00 |