4,215$
-3,55%
Echtzeit-Aktienkurs Xenetic Biosciences
Bid:
Ask:
Aktienkurse zur Xenetic Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,26 | 4,30 | 4,11 | 4,22 | -3,55% | 26.702,00 |
| 08.09.2026 | 4,67 | 4,76 | 4,00 | 4,37 | -6,42% | 85.449,00 |
| 04.09.2026 | 4,73 | 4,90 | 4,41 | 4,67 | 0,43% | 79.165,00 |
| 03.09.2026 | 4,27 | 4,94 | 4,27 | 4,65 | 5,92% | 138.925,00 |
| 02.09.2026 | 4,23 | 4,43 | 4,08 | 4,39 | 3,78% | 24.673,00 |
| 01.09.2026 | 4,20 | 4,25 | 4,00 | 4,23 | 0,95% | 25.738,00 |
| 31.08.2026 | 3,99 | 4,30 | 3,95 | 4,19 | 5,28% | 30.157,00 |
| 28.08.2026 | 4,01 | 4,06 | 3,90 | 3,98 | 1,53% | 19.582,00 |
| 27.08.2026 | 3,91 | 4,00 | 3,86 | 3,92 | 1,55% | 23.909,00 |
| 26.08.2026 | 3,78 | 3,88 | 3,70 | 3,86 | 1,71% | 22.372,00 |
| 25.08.2026 | 3,81 | 3,81 | 3,58 | 3,80 | 2,26% | 27.351,00 |
| 24.08.2026 | 3,74 | 4,05 | 3,53 | 3,71 | 3,95% | 102.510,00 |
| 21.08.2026 | 3,36 | 3,73 | 3,18 | 3,57 | 5,31% | 83.518,00 |
| 20.08.2026 | 3,41 | 3,41 | 3,28 | 3,39 | 3,51% | 9.269,00 |
| 19.08.2026 | 3,24 | 3,34 | 3,18 | 3,28 | 0,77% | 14.550,00 |
| 18.08.2026 | 3,22 | 3,25 | 3,18 | 3,25 | -0,15% | 5.473,00 |
| 17.08.2026 | 3,27 | 3,27 | 3,18 | 3,26 | -0,76% | 10.738,00 |
| 14.08.2026 | 3,16 | 3,28 | 3,16 | 3,28 | -0,30% | 6.689,00 |
| 13.08.2026 | 3,28 | 3,30 | 3,11 | 3,29 | 0,61% | 11.340,00 |
| 12.08.2026 | 3,22 | 3,30 | 3,16 | 3,27 | 5,14% | 12.418,00 |
| 11.08.2026 | 3,09 | 3,29 | 3,06 | 3,11 | 0,97% | 22.299,00 |
| 10.08.2026 | 3,11 | 3,17 | 3,02 | 3,08 | -3,75% | 31.417,00 |
| 07.08.2026 | 2,87 | 3,25 | 2,78 | 3,20 | 12,28% | 808.545,00 |
| 06.08.2026 | 2,93 | 2,96 | 2,84 | 2,85 | -3,72% | 11.897,00 |
| 05.08.2026 | 2,85 | 2,97 | 2,73 | 2,96 | 5,23% | 65.385,00 |
| 04.08.2026 | 2,79 | 2,98 | 2,74 | 2,81 | 5,75% | 66.460,00 |
| 03.08.2026 | 2,71 | 2,79 | 2,48 | 2,66 | 4,93% | 114.930,00 |
| 31.07.2026 | 2,53 | 2,63 | 2,53 | 2,54 | -0,59% | 8.776,00 |
| 30.07.2026 | 2,44 | 2,55 | 2,41 | 2,55 | 2,82% | 10.193,00 |
| 29.07.2026 | 2,53 | 2,53 | 2,40 | 2,48 | -0,80% | 1.737,00 |
| 28.07.2026 | 2,54 | 2,55 | 2,40 | 2,50 | 0,00% | 18.854,00 |
| 27.07.2026 | 2,51 | 2,57 | 2,50 | 2,50 | -5,30% | 3.012,00 |
| 24.07.2026 | 2,57 | 2,73 | 2,45 | 2,64 | -3,12% | 56.303,00 |
| 23.07.2026 | 2,64 | 2,73 | 2,55 | 2,73 | 2,06% | 21.700,00 |
| 22.07.2026 | 2,73 | 2,75 | 2,66 | 2,67 | -1,11% | 6.350,00 |
| 21.07.2026 | 2,89 | 2,99 | 2,68 | 2,70 | -3,91% | 40.176,00 |
| 20.07.2026 | 2,86 | 2,96 | 2,80 | 2,81 | 1,01% | 8.853,00 |
| 17.07.2026 | 2,81 | 2,95 | 2,77 | 2,78 | -1,00% | 13.886,00 |
| 16.07.2026 | 2,78 | 2,89 | 2,72 | 2,81 | -2,77% | 13.519,00 |
| 15.07.2026 | 2,99 | 2,99 | 2,89 | 2,89 | -3,67% | 20.186,00 |
| 14.07.2026 | 2,75 | 3,07 | 2,75 | 3,00 | 5,71% | 21.762,00 |
| 13.07.2026 | 2,72 | 2,84 | 2,70 | 2,84 | 3,77% | 11.299,00 |
| 10.07.2026 | 2,71 | 2,74 | 2,71 | 2,74 | -1,44% | 5.550,00 |
| 09.07.2026 | 2,74 | 2,85 | 2,69 | 2,78 | 2,40% | 38.765,00 |
| 08.07.2026 | 2,83 | 2,83 | 2,67 | 2,71 | -6,23% | 17.199,00 |
| 07.07.2026 | 2,96 | 2,96 | 2,84 | 2,89 | 1,40% | 13.858,00 |
| 06.07.2026 | 2,83 | 2,94 | 2,78 | 2,85 | 2,89% | 14.772,00 |
| 02.07.2026 | 2,94 | 3,12 | 2,76 | 2,77 | -5,78% | 12.769,00 |
| 01.07.2026 | 2,88 | 2,94 | 2,85 | 2,94 | 1,20% | 8.174,00 |
| 30.06.2026 | 2,96 | 3,05 | 2,74 | 2,91 | -2,52% | 51.207,00 |
| 29.06.2026 | 2,93 | 3,01 | 2,92 | 2,98 | 1,19% | 3.009,00 |
| 26.06.2026 | 2,90 | 3,03 | 2,90 | 2,95 | -0,84% | 9.066,00 |
| 25.06.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 2,41% | 1.597,00 |
| 24.06.2026 | 2,86 | 2,97 | 2,86 | 2,90 | 0,00% | 20.534,00 |
| 23.06.2026 | 2,75 | 2,95 | 2,75 | 2,90 | -1,36% | 28.413,00 |
| 22.06.2026 | 2,76 | 2,94 | 2,76 | 2,94 | 5,00% | 11.188,00 |
| 18.06.2026 | 3,07 | 3,07 | 2,80 | 2,80 | -6,98% | 8.363,00 |
| 17.06.2026 | 3,00 | 3,07 | 3,00 | 3,01 | -4,44% | 4.676,00 |
| 16.06.2026 | 3,23 | 3,23 | 3,05 | 3,15 | -2,63% | 40.271,00 |
| 15.06.2026 | 3,21 | 3,29 | 3,20 | 3,24 | 1,09% | 20.435,00 |
| 12.06.2026 | 3,03 | 3,27 | 3,03 | 3,20 | 6,67% | 46.633,00 |
| 11.06.2026 | 3,01 | 3,12 | 3,00 | 3,00 | 0,00% | 7.745,00 |
| 10.06.2026 | 3,00 | 3,06 | 3,00 | 3,00 | -1,48% | 7.039,00 |
| 09.06.2026 | 3,08 | 3,08 | 3,00 | 3,05 | -1,46% | 5.946,00 |
| 08.06.2026 | 3,11 | 3,25 | 3,09 | 3,09 | 0,00% | 6.107,00 |
| 05.06.2026 | 3,34 | 3,40 | 3,01 | 3,09 | -9,91% | 11.721,00 |
| 04.06.2026 | 3,34 | 3,50 | 3,34 | 3,43 | 2,69% | 58.005,00 |
| 03.06.2026 | 3,34 | 3,44 | 3,34 | 3,34 | -0,30% | 16.116,00 |
| 02.06.2026 | 3,29 | 3,45 | 3,28 | 3,35 | 1,21% | 37.336,00 |
| 01.06.2026 | 3,20 | 3,31 | 3,05 | 3,31 | 5,08% | 29.763,00 |
| 29.05.2026 | 3,07 | 3,15 | 3,06 | 3,15 | 2,27% | 6.387,00 |
| 28.05.2026 | 3,05 | 3,08 | 2,93 | 3,08 | 0,00% | 9.941,00 |
| 27.05.2026 | 3,09 | 3,09 | 3,01 | 3,08 | 0,46% | 4.003,00 |
| 26.05.2026 | 3,04 | 3,10 | 2,98 | 3,07 | 1,22% | 11.959,00 |
| 22.05.2026 | 2,94 | 3,03 | 2,80 | 3,03 | 3,03% | 19.860,00 |
| 21.05.2026 | 2,86 | 2,94 | 2,75 | 2,94 | 3,70% | 9.912,00 |
| 20.05.2026 | 2,99 | 2,99 | 2,84 | 2,84 | -1,90% | 7.185,00 |
| 19.05.2026 | 2,88 | 2,98 | 2,88 | 2,89 | -1,37% | 2.855,00 |
| 18.05.2026 | 2,95 | 3,04 | 2,88 | 2,93 | -3,75% | 3.760,00 |
| 15.05.2026 | 3,09 | 3,14 | 2,98 | 3,04 | -2,34% | 6.189,00 |
| 14.05.2026 | 3,14 | 3,18 | 2,95 | 3,12 | 1,20% | 7.283,00 |
| 13.05.2026 | 2,95 | 3,20 | 2,95 | 3,08 | 1,82% | 16.129,00 |
| 12.05.2026 | 3,10 | 3,10 | 2,98 | 3,03 | -3,97% | 4.070,00 |
| 11.05.2026 | 3,13 | 3,35 | 3,13 | 3,15 | 2,61% | 9.560,00 |
| 08.05.2026 | 3,10 | 3,23 | 3,06 | 3,07 | -1,60% | 9.637,00 |
| 07.05.2026 | 3,15 | 3,27 | 3,12 | 3,12 | -1,58% | 11.176,00 |
| 06.05.2026 | 3,09 | 3,27 | 3,08 | 3,17 | 2,59% | 15.045,00 |
| 05.05.2026 | 2,96 | 3,29 | 2,95 | 3,09 | 4,39% | 75.392,00 |
| 04.05.2026 | 2,95 | 2,96 | 2,93 | 2,96 | -0,34% | 2.717,00 |
| 01.05.2026 | 2,95 | 2,98 | 2,95 | 2,97 | -1,98% | 2.068,00 |
| 30.04.2026 | 3,09 | 3,10 | 2,95 | 3,03 | 1,00% | 4.197,00 |
| 29.04.2026 | 3,01 | 3,01 | 2,96 | 3,00 | -4,15% | 5.822,00 |
| 28.04.2026 | 3,09 | 3,14 | 3,08 | 3,13 | 3,30% | 4.064,00 |
| 27.04.2026 | 3,24 | 3,24 | 3,03 | 3,03 | -2,73% | 10.500,00 |
| 24.04.2026 | 3,05 | 3,12 | 3,03 | 3,12 | 0,81% | 8.060,00 |
| 23.04.2026 | 3,27 | 3,27 | 3,02 | 3,09 | -1,59% | 16.552,00 |
| 22.04.2026 | 3,20 | 3,35 | 3,14 | 3,14 | 0,32% | 17.577,00 |
| 21.04.2026 | 3,37 | 3,37 | 3,12 | 3,13 | -7,94% | 9.036,00 |
| 20.04.2026 | 3,50 | 3,52 | 3,30 | 3,40 | -3,68% | 19.458,00 |
| 17.04.2026 | 3,50 | 3,61 | 3,30 | 3,53 | 1,15% | 45.162,00 |