2,310$
0,87%
Echtzeit-Aktienkurs Xenetic Biosciences
Bid:
Ask:
Aktienkurse zur Xenetic Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,20 | 2,31 | 2,20 | 2,31 | 0,87% | 5.567,00 |
| 06.03.2026 | 2,29 | 2,41 | 2,27 | 2,29 | 0,88% | 3.453,00 |
| 05.03.2026 | 2,22 | 2,39 | 2,22 | 2,27 | -6,20% | 3.609,00 |
| 04.03.2026 | 2,25 | 2,43 | 2,20 | 2,42 | 3,86% | 7.804,00 |
| 03.03.2026 | 2,43 | 2,47 | 2,25 | 2,33 | -8,27% | 19.920,00 |
| 02.03.2026 | 2,48 | 2,54 | 2,35 | 2,54 | 0,40% | 7.494,00 |
| 27.02.2026 | 2,39 | 2,58 | 2,35 | 2,53 | 4,55% | 41.800,00 |
| 26.02.2026 | 2,44 | 2,45 | 2,31 | 2,42 | -0,82% | 12.923,00 |
| 25.02.2026 | 2,36 | 2,45 | 2,30 | 2,44 | 3,39% | 7.692,00 |
| 24.02.2026 | 2,26 | 2,36 | 2,21 | 2,36 | 4,89% | 14.706,00 |
| 20.02.2026 | 2,20 | 2,25 | 2,20 | 2,25 | -1,32% | 3.061,00 |
| 19.02.2026 | 2,30 | 2,32 | 2,22 | 2,28 | -2,98% | 26.188,00 |
| 18.02.2026 | 2,26 | 2,41 | 2,23 | 2,35 | 7,80% | 28.360,00 |
| 17.02.2026 | 2,17 | 2,20 | 2,16 | 2,18 | 0,28% | 9.733,00 |
| 13.02.2026 | 2,40 | 2,46 | 2,16 | 2,17 | -9,04% | 39.459,00 |
| 12.02.2026 | 2,14 | 2,49 | 2,10 | 2,39 | 11,68% | 109.718,00 |
| 11.02.2026 | 2,15 | 2,15 | 2,08 | 2,14 | 0,47% | 15.766,00 |
| 10.02.2026 | 2,11 | 2,13 | 2,07 | 2,13 | 0,00% | 7.062,00 |
| 09.02.2026 | 2,08 | 2,13 | 2,05 | 2,13 | 2,40% | 25.555,00 |
| 06.02.2026 | 2,08 | 2,14 | 2,08 | 2,08 | 0,00% | 10.430,00 |
| 05.02.2026 | 2,15 | 2,15 | 2,08 | 2,08 | -4,59% | 28.134,00 |
| 04.02.2026 | 2,15 | 2,21 | 2,12 | 2,18 | 0,28% | 23.522,00 |
| 03.02.2026 | 2,25 | 2,27 | 2,17 | 2,17 | -3,38% | 15.159,00 |
| 02.02.2026 | 2,27 | 2,28 | 2,22 | 2,25 | 1,17% | 5.655,00 |
| 30.01.2026 | 2,35 | 2,35 | 2,21 | 2,22 | -4,55% | 15.584,00 |
| 29.01.2026 | 2,48 | 2,48 | 2,32 | 2,33 | -6,46% | 20.754,00 |
| 28.01.2026 | 2,52 | 2,60 | 2,48 | 2,49 | -2,31% | 7.117,00 |
| 27.01.2026 | 2,67 | 2,69 | 2,55 | 2,55 | 0,00% | 43.433,00 |
| 26.01.2026 | 2,61 | 2,64 | 2,51 | 2,55 | -7,81% | 15.462,00 |
| 22.01.2026 | 2,46 | 2,77 | 2,42 | 2,77 | 13,83% | 41.608,00 |
| 21.01.2026 | 2,49 | 2,55 | 2,41 | 2,43 | -2,80% | 27.787,00 |
| 20.01.2026 | 2,40 | 2,53 | 2,38 | 2,50 | 3,48% | 56.606,00 |
| 16.01.2026 | 2,26 | 2,49 | 2,20 | 2,42 | 6,01% | 81.732,00 |
| 15.01.2026 | 2,27 | 2,28 | 2,23 | 2,28 | 3,12% | 22.944,00 |
| 14.01.2026 | 2,24 | 2,24 | 2,20 | 2,21 | 0,00% | 18.343,00 |
| 13.01.2026 | 2,26 | 2,27 | 2,21 | 2,21 | -3,75% | 32.861,00 |
| 12.01.2026 | 2,22 | 2,31 | 2,18 | 2,30 | 4,08% | 18.734,00 |
| 09.01.2026 | 2,18 | 2,24 | 2,18 | 2,21 | 0,96% | 7.479,00 |
| 08.01.2026 | 2,20 | 2,25 | 2,16 | 2,19 | 0,78% | 19.415,00 |
| 07.01.2026 | 2,14 | 2,17 | 2,11 | 2,17 | 2,55% | 5.702,00 |
| 06.01.2026 | 2,20 | 2,25 | 2,10 | 2,11 | -3,69% | 22.189,00 |
| 05.01.2026 | 2,14 | 2,20 | 2,13 | 2,20 | 2,09% | 10.460,00 |
| 02.01.2026 | 2,16 | 2,19 | 2,11 | 2,15 | -0,92% | 16.444,00 |
| 31.12.2025 | 2,09 | 2,18 | 2,09 | 2,17 | 4,33% | 18.578,00 |
| 30.12.2025 | 1,98 | 2,10 | 1,98 | 2,08 | 2,46% | 26.601,00 |
| 29.12.2025 | 2,02 | 2,08 | 1,95 | 2,03 | -2,40% | 37.402,00 |
| 26.12.2025 | 2,16 | 2,17 | 2,01 | 2,08 | -5,45% | 53.291,00 |
| 24.12.2025 | 2,22 | 2,26 | 2,20 | 2,20 | -1,35% | 6.950,00 |
| 23.12.2025 | 2,17 | 2,26 | 2,17 | 2,23 | -0,45% | 13.655,00 |
| 22.12.2025 | 2,20 | 2,29 | 2,15 | 2,24 | 4,19% | 34.373,00 |
| 19.12.2025 | 2,07 | 2,18 | 2,07 | 2,15 | 6,44% | 25.872,00 |
| 18.12.2025 | 2,00 | 2,10 | 1,98 | 2,02 | 0,00% | 27.197,00 |
| 17.12.2025 | 2,04 | 2,08 | 1,91 | 2,02 | -2,13% | 54.340,00 |
| 16.12.2025 | 2,33 | 2,33 | 1,90 | 2,06 | -11,79% | 78.861,00 |
| 15.12.2025 | 2,40 | 2,40 | 2,25 | 2,34 | -4,10% | 54.352,00 |
| 12.12.2025 | 2,42 | 2,53 | 2,41 | 2,44 | 0,83% | 21.674,00 |
| 11.12.2025 | 2,40 | 2,46 | 2,34 | 2,42 | 0,83% | 29.686,00 |
| 10.12.2025 | 2,64 | 2,64 | 2,31 | 2,40 | -2,56% | 82.348,00 |
| 09.12.2025 | 2,39 | 2,49 | 2,37 | 2,46 | 0,94% | 14.039,00 |
| 08.12.2025 | 2,53 | 2,53 | 2,37 | 2,44 | -3,56% | 26.257,00 |
| 05.12.2025 | 2,55 | 2,61 | 2,47 | 2,53 | -0,39% | 21.958,00 |
| 04.12.2025 | 2,42 | 2,54 | 2,36 | 2,54 | 4,96% | 12.128,00 |
| 03.12.2025 | 2,66 | 2,66 | 2,31 | 2,42 | -1,22% | 64.430,00 |
| 02.12.2025 | 2,52 | 2,52 | 2,40 | 2,45 | -1,21% | 13.554,00 |
| 01.12.2025 | 2,60 | 2,70 | 2,46 | 2,48 | -5,70% | 37.061,00 |
| 28.11.2025 | 2,62 | 2,72 | 2,56 | 2,63 | 1,94% | 36.724,00 |
| 26.11.2025 | 2,54 | 2,68 | 2,48 | 2,58 | 2,38% | 22.955,00 |
| 25.11.2025 | 2,41 | 2,54 | 2,41 | 2,52 | 2,86% | 19.150,00 |
| 24.11.2025 | 2,37 | 2,57 | 2,37 | 2,45 | 6,06% | 54.444,00 |
| 20.11.2025 | 2,59 | 2,59 | 2,29 | 2,31 | -7,97% | 100.639,00 |
| 19.11.2025 | 2,50 | 2,72 | 2,50 | 2,51 | -2,33% | 206.413,00 |
| 18.11.2025 | 2,52 | 2,62 | 2,41 | 2,57 | 4,47% | 39.356,00 |
| 17.11.2025 | 2,56 | 2,68 | 2,45 | 2,46 | -3,15% | 50.460,00 |
| 13.11.2025 | 2,61 | 2,69 | 2,54 | 2,54 | -4,51% | 44.494,00 |
| 12.11.2025 | 2,79 | 2,79 | 2,60 | 2,66 | -2,56% | 34.959,00 |
| 11.11.2025 | 2,66 | 2,76 | 2,51 | 2,73 | 3,02% | 31.373,00 |
| 10.11.2025 | 2,62 | 2,77 | 2,60 | 2,65 | 2,71% | 88.865,00 |
| 07.11.2025 | 2,71 | 2,80 | 2,46 | 2,58 | -3,73% | 83.418,00 |
| 06.11.2025 | 2,76 | 2,78 | 2,66 | 2,68 | -2,55% | 45.157,00 |
| 05.11.2025 | 2,86 | 2,87 | 2,75 | 2,75 | -4,51% | 57.224,00 |
| 04.11.2025 | 3,08 | 3,12 | 2,86 | 2,88 | -7,99% | 59.378,00 |
| 03.11.2025 | 3,30 | 3,35 | 3,11 | 3,13 | -6,29% | 57.589,00 |
| 31.10.2025 | 3,29 | 3,45 | 3,26 | 3,34 | 1,52% | 58.411,00 |
| 30.10.2025 | 3,36 | 3,42 | 3,26 | 3,29 | -2,95% | 51.317,00 |
| 29.10.2025 | 3,62 | 3,62 | 3,30 | 3,39 | -5,31% | 127.202,00 |
| 28.10.2025 | 3,73 | 3,73 | 3,44 | 3,58 | -4,53% | 136.432,00 |
| 27.10.2025 | 4,01 | 4,11 | 3,61 | 3,75 | -6,48% | 112.574,00 |
| 24.10.2025 | 3,98 | 4,15 | 3,80 | 4,01 | 3,89% | 77.283,00 |
| 23.10.2025 | 3,72 | 3,90 | 3,66 | 3,86 | 4,04% | 104.318,00 |
| 22.10.2025 | 3,83 | 3,85 | 3,56 | 3,71 | -4,13% | 131.703,00 |
| 21.10.2025 | 4,10 | 4,25 | 3,80 | 3,87 | -5,61% | 153.521,00 |
| 20.10.2025 | 4,30 | 4,51 | 4,05 | 4,10 | -2,61% | 90.604,00 |
| 17.10.2025 | 4,28 | 4,43 | 4,15 | 4,21 | -4,10% | 79.067,00 |
| 16.10.2025 | 4,81 | 4,89 | 4,26 | 4,39 | -8,73% | 134.931,00 |
| 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 |