3,150$
2,27%
Echtzeit-Aktienkurs Xenetic Biosciences
Bid:
Ask:
Aktienkurse zur Xenetic Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 3,39 | 3,68 | 3,33 | 3,49 | 3,25% | 34.026,00 |
| 15.04.2026 | 3,25 | 3,40 | 3,23 | 3,38 | 3,68% | 6.701,00 |
| 14.04.2026 | 3,11 | 3,28 | 3,11 | 3,26 | 4,99% | 14.341,00 |
| 13.04.2026 | 3,04 | 3,11 | 2,95 | 3,11 | 1,47% | 12.164,00 |
| 10.04.2026 | 3,06 | 3,19 | 3,05 | 3,06 | -2,86% | 23.055,00 |
| 09.04.2026 | 3,08 | 3,15 | 3,06 | 3,15 | 3,28% | 12.620,00 |
| 08.04.2026 | 3,29 | 3,29 | 3,05 | 3,05 | -4,69% | 28.832,00 |
| 07.04.2026 | 3,10 | 3,22 | 2,99 | 3,20 | 1,43% | 26.961,00 |
| 06.04.2026 | 3,03 | 3,19 | 2,98 | 3,16 | 4,82% | 12.314,00 |
| 02.04.2026 | 2,79 | 3,08 | 2,70 | 3,01 | 4,51% | 12.269,00 |
| 01.04.2026 | 2,79 | 2,88 | 2,74 | 2,88 | 7,46% | 7.040,00 |
| 31.03.2026 | 2,72 | 2,79 | 2,66 | 2,68 | -1,65% | 8.315,00 |
| 30.03.2026 | 2,76 | 2,76 | 2,65 | 2,73 | -2,33% | 11.897,00 |
| 27.03.2026 | 2,77 | 2,81 | 2,73 | 2,79 | -0,36% | 15.024,00 |
| 26.03.2026 | 2,98 | 2,98 | 2,77 | 2,80 | -6,35% | 13.234,00 |
| 25.03.2026 | 3,02 | 3,02 | 2,95 | 2,99 | 0,34% | 12.152,00 |
| 24.03.2026 | 3,03 | 3,09 | 2,96 | 2,98 | -5,70% | 9.376,00 |
| 23.03.2026 | 3,24 | 3,24 | 2,98 | 3,16 | -0,94% | 11.457,00 |
| 20.03.2026 | 3,02 | 3,19 | 2,96 | 3,19 | 5,28% | 33.348,00 |
| 19.03.2026 | 3,12 | 3,15 | 2,92 | 3,03 | -1,62% | 8.376,00 |
| 18.03.2026 | 3,13 | 3,13 | 2,93 | 3,08 | -1,28% | 21.741,00 |
| 17.03.2026 | 3,24 | 3,28 | 2,82 | 3,12 | -7,69% | 42.093,00 |
| 16.03.2026 | 2,88 | 3,49 | 2,77 | 3,38 | 20,37% | 115.964,00 |
| 13.03.2026 | 2,89 | 2,89 | 2,59 | 2,81 | 9,47% | 66.432,00 |
| 12.03.2026 | 2,67 | 2,67 | 2,51 | 2,57 | -2,47% | 28.503,00 |
| 11.03.2026 | 2,65 | 2,65 | 2,47 | 2,63 | -0,38% | 14.856,00 |
| 10.03.2026 | 2,43 | 2,65 | 2,42 | 2,64 | 14,29% | 105.373,00 |
| 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 | 6,70% | 14.706,00 |
| 23.02.2026 | 2,23 | 2,31 | 2,21 | 2,21 | -1,69% | 7.803,00 |
| 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 |