4,810$
-8,10%
Echtzeit-Aktienkurs Xenetic Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Xenetic Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,12 | 5,28 | 4,57 | 4,81 | -8,10% | 185.536,00 |
| 14.10.2025 | 5,23 | 5,90 | 4,95 | 5,23 | -2,53% | 258.010,00 |
| 13.10.2025 | 6,43 | 6,52 | 5,37 | 5,37 | -15,17% | 364.025,00 |
| 10.10.2025 | 8,87 | 8,87 | 5,85 | 6,33 | -33,09% | 979.940,00 |
| 09.10.2025 | 9,21 | 10,24 | 8,51 | 9,46 | -8,69% | 741.285,00 |
| 08.10.2025 | 11,70 | 13,93 | 9,34 | 10,36 | 141,49% | 47.140.336,00 |
| 07.10.2025 | 3,26 | 4,73 | 3,24 | 4,29 | 32,45% | 286.825,00 |
| 06.10.2025 | 3,22 | 3,32 | 3,17 | 3,24 | -1,55% | 4.588,00 |
| 02.10.2025 | 3,11 | 3,29 | 3,08 | 3,29 | 6,13% | 56.348,00 |
| 01.10.2025 | 3,14 | 3,28 | 3,10 | 3,10 | -1,27% | 9.477,00 |
| 30.09.2025 | 3,12 | 3,20 | 3,11 | 3,14 | -3,09% | 2.421,00 |
| 29.09.2025 | 3,11 | 3,24 | 3,10 | 3,24 | 4,52% | 5.750,00 |
| 26.09.2025 | 3,27 | 3,27 | 3,07 | 3,10 | -4,32% | 6.873,00 |
| 25.09.2025 | 3,19 | 3,24 | 3,19 | 3,24 | -0,31% | 1.361,00 |
| 24.09.2025 | 3,28 | 3,29 | 3,16 | 3,25 | 0,62% | 4.014,00 |
| 23.09.2025 | 3,18 | 3,33 | 3,18 | 3,23 | 3,53% | 4.557,00 |
| 22.09.2025 | 3,13 | 3,35 | 3,07 | 3,12 | -0,64% | 8.409,00 |
| 19.09.2025 | 3,16 | 3,23 | 3,04 | 3,14 | 0,64% | 16.847,00 |
| 18.09.2025 | 3,39 | 3,39 | 3,07 | 3,12 | -4,59% | 12.614,00 |
| 17.09.2025 | 3,26 | 3,33 | 3,04 | 3,27 | 1,08% | 28.603,00 |
| 16.09.2025 | 3,42 | 3,42 | 3,11 | 3,24 | -6,88% | 17.366,00 |
| 15.09.2025 | 3,52 | 3,54 | 3,26 | 3,47 | -3,50% | 17.857,00 |
| 12.09.2025 | 3,06 | 3,70 | 3,06 | 3,60 | 16,13% | 49.291,00 |
| 11.09.2025 | 3,00 | 3,25 | 3,00 | 3,10 | 4,03% | 20.888,00 |
| 10.09.2025 | 3,10 | 3,12 | 2,90 | 2,98 | -3,93% | 6.136,00 |
| 09.09.2025 | 2,95 | 3,12 | 2,90 | 3,10 | 1,70% | 16.600,00 |
| 08.09.2025 | 3,04 | 3,07 | 2,98 | 3,05 | -0,65% | 5.406,00 |
| 05.09.2025 | 3,08 | 3,08 | 2,97 | 3,07 | -0,20% | 5.817,00 |
| 04.09.2025 | 3,11 | 3,18 | 3,00 | 3,08 | 1,35% | 7.750,00 |
| 03.09.2025 | 3,01 | 3,18 | 3,00 | 3,04 | -0,10% | 31.000,00 |
| 02.09.2025 | 2,87 | 3,04 | 2,79 | 3,04 | 6,60% | 23.563,00 |
| 29.08.2025 | 2,85 | 2,94 | 2,80 | 2,85 | 0,00% | 21.053,00 |
| 28.08.2025 | 2,89 | 2,92 | 2,85 | 2,85 | 0,35% | 3.599,00 |
| 27.08.2025 | 2,97 | 2,97 | 2,84 | 2,84 | -1,73% | 7.191,00 |
| 26.08.2025 | 2,91 | 3,00 | 2,78 | 2,89 | 1,05% | 31.118,00 |
| 25.08.2025 | 3,01 | 3,03 | 2,84 | 2,86 | -5,61% | 9.973,00 |
| 22.08.2025 | 2,80 | 3,15 | 2,72 | 3,03 | 7,45% | 20.458,00 |
| 21.08.2025 | 2,86 | 2,86 | 2,78 | 2,82 | 1,08% | 2.844,00 |
| 20.08.2025 | 2,77 | 2,87 | 2,76 | 2,79 | -0,99% | 3.527,00 |
| 19.08.2025 | 2,94 | 2,98 | 2,72 | 2,82 | -3,99% | 10.834,00 |
| 18.08.2025 | 2,86 | 2,99 | 2,86 | 2,94 | 2,62% | 5.864,00 |
| 15.08.2025 | 2,91 | 2,98 | 2,86 | 2,86 | -2,22% | 2.879,00 |
| 14.08.2025 | 2,99 | 3,00 | 2,81 | 2,93 | -2,17% | 9.103,00 |
| 13.08.2025 | 2,77 | 2,99 | 2,71 | 2,99 | 7,17% | 26.057,00 |
| 12.08.2025 | 2,76 | 2,79 | 2,63 | 2,79 | 1,09% | 7.989,00 |
| 11.08.2025 | 2,81 | 2,86 | 2,66 | 2,76 | -0,36% | 18.076,00 |
| 08.08.2025 | 2,90 | 2,90 | 2,77 | 2,77 | -6,73% | 9.800,00 |
| 07.08.2025 | 2,90 | 3,04 | 2,89 | 2,97 | 2,06% | 6.380,00 |
| 06.08.2025 | 3,15 | 3,15 | 2,87 | 2,91 | -8,06% | 28.468,00 |
| 05.08.2025 | 3,14 | 3,26 | 3,03 | 3,17 | -1,09% | 11.123,00 |
| 04.08.2025 | 3,18 | 3,20 | 3,01 | 3,20 | -0,47% | 19.297,00 |
| 01.08.2025 | 3,18 | 3,43 | 3,05 | 3,22 | -0,77% | 20.862,00 |
| 31.07.2025 | 3,32 | 3,35 | 3,24 | 3,24 | -0,92% | 8.855,00 |
| 30.07.2025 | 3,63 | 3,66 | 3,11 | 3,27 | -7,89% | 422.735,00 |
| 29.07.2025 | 3,67 | 3,67 | 3,50 | 3,55 | -2,53% | 10.149,00 |
| 28.07.2025 | 3,60 | 3,64 | 3,60 | 3,64 | 1,08% | 7.280,00 |
| 25.07.2025 | 3,64 | 3,69 | 3,49 | 3,60 | -1,02% | 88.578,00 |
| 24.07.2025 | 3,58 | 3,72 | 3,56 | 3,64 | 0,28% | 75.388,00 |
| 23.07.2025 | 3,62 | 3,70 | 3,57 | 3,63 | 1,68% | 67.581,00 |
| 22.07.2025 | 3,65 | 3,65 | 3,45 | 3,57 | -2,11% | 9.736,00 |
| 21.07.2025 | 3,66 | 3,95 | 3,57 | 3,65 | -0,36% | 31.499,00 |
| 18.07.2025 | 3,65 | 3,76 | 3,61 | 3,66 | -0,81% | 14.569,00 |
| 17.07.2025 | 3,63 | 3,77 | 3,61 | 3,69 | 1,65% | 67.580,00 |
| 16.07.2025 | 3,63 | 3,75 | 3,49 | 3,63 | -2,94% | 15.067,00 |
| 15.07.2025 | 3,70 | 3,76 | 3,63 | 3,74 | 2,19% | 9.754,00 |
| 14.07.2025 | 4,07 | 4,12 | 3,54 | 3,66 | -8,04% | 40.282,00 |
| 11.07.2025 | 3,83 | 4,14 | 3,76 | 3,98 | 3,86% | 29.140,00 |
| 10.07.2025 | 4,13 | 4,46 | 3,79 | 3,83 | -6,76% | 17.446,00 |
| 09.07.2025 | 3,98 | 4,46 | 3,97 | 4,11 | 4,58% | 67.885,00 |
| 08.07.2025 | 3,72 | 4,00 | 3,60 | 3,93 | 7,67% | 36.837,00 |
| 07.07.2025 | 3,60 | 3,77 | 3,44 | 3,65 | -1,35% | 24.291,00 |
| 03.07.2025 | 3,89 | 3,89 | 3,69 | 3,70 | -6,09% | 40.948,00 |
| 02.07.2025 | 3,67 | 4,09 | 3,52 | 3,94 | 5,07% | 83.485,00 |
| 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 |