3,140$
3,97%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 3,01 | 3,18 | 3,01 | 3,14 | 3,97% | 31.377,00 |
| 01.04.2025 | 3,26 | 3,31 | 3,01 | 3,02 | -6,79% | 25.362,00 |
| 31.03.2025 | 3,10 | 3,28 | 3,05 | 3,24 | 4,52% | 94.561,00 |
| 28.03.2025 | 3,10 | 3,17 | 3,10 | 3,10 | -4,32% | 65.387,00 |
| 27.03.2025 | 3,19 | 3,26 | 3,19 | 3,24 | 1,57% | 19.926,00 |
| 26.03.2025 | 3,34 | 3,34 | 3,15 | 3,19 | -3,33% | 22.404,00 |
| 25.03.2025 | 3,46 | 3,46 | 3,29 | 3,30 | -4,62% | 21.241,00 |
| 24.03.2025 | 3,51 | 3,53 | 3,43 | 3,46 | 0,58% | 37.794,00 |
| 21.03.2025 | 3,40 | 3,44 | 3,26 | 3,44 | -0,29% | 67.434,00 |
| 20.03.2025 | 3,48 | 3,57 | 3,45 | 3,45 | -0,86% | 20.407,00 |
| 19.03.2025 | 3,45 | 3,51 | 3,44 | 3,48 | 1,75% | 22.961,00 |
| 18.03.2025 | 3,48 | 3,61 | 3,42 | 3,42 | -2,84% | 46.743,00 |
| 17.03.2025 | 3,25 | 3,52 | 3,25 | 3,52 | 6,67% | 59.820,00 |
| 14.03.2025 | 3,20 | 3,49 | 3,18 | 3,30 | 5,10% | 31.146,00 |
| 13.03.2025 | 3,25 | 3,29 | 3,11 | 3,14 | -4,56% | 49.285,00 |
| 12.03.2025 | 3,29 | 3,37 | 3,15 | 3,29 | 1,70% | 42.853,00 |
| 11.03.2025 | 3,24 | 3,37 | 3,13 | 3,24 | -0,46% | 32.547,00 |
| 10.03.2025 | 3,17 | 3,50 | 3,11 | 3,25 | 0,62% | 38.441,00 |
| 07.03.2025 | 3,23 | 3,30 | 3,16 | 3,23 | 1,25% | 30.936,00 |
| 06.03.2025 | 3,17 | 3,23 | 3,14 | 3,19 | -2,45% | 25.011,00 |
| 05.03.2025 | 3,20 | 3,29 | 3,16 | 3,27 | 3,48% | 42.285,00 |
| 04.03.2025 | 3,34 | 3,34 | 3,08 | 3,16 | -5,67% | 51.191,00 |
| 03.03.2025 | 3,59 | 3,60 | 3,33 | 3,35 | -5,10% | 88.595,00 |
| 28.02.2025 | 3,11 | 3,54 | 3,11 | 3,53 | 13,50% | 61.994,00 |
| 27.02.2025 | 3,00 | 3,16 | 3,00 | 3,11 | 3,67% | 35.336,00 |
| 26.02.2025 | 3,03 | 3,08 | 2,95 | 3,00 | -0,66% | 74.277,00 |
| 25.02.2025 | 3,05 | 3,13 | 3,00 | 3,02 | -1,31% | 47.051,00 |
| 24.02.2025 | 3,01 | 3,09 | 2,94 | 3,06 | 2,34% | 38.541,00 |
| 21.02.2025 | 3,17 | 3,20 | 2,99 | 2,99 | -4,17% | 83.892,00 |
| 20.02.2025 | 3,11 | 3,16 | 3,03 | 3,12 | 0,32% | 28.919,00 |
| 19.02.2025 | 3,05 | 3,20 | 3,05 | 3,11 | 2,64% | 43.037,00 |
| 18.02.2025 | 3,27 | 3,30 | 3,03 | 3,03 | -7,34% | 78.393,00 |
| 14.02.2025 | 3,17 | 3,32 | 3,17 | 3,27 | 1,87% | 50.491,00 |
| 13.02.2025 | 3,25 | 3,25 | 3,13 | 3,21 | -0,31% | 47.184,00 |
| 12.02.2025 | 3,25 | 3,25 | 3,20 | 3,22 | -2,42% | 58.067,00 |
| 11.02.2025 | 3,34 | 3,35 | 3,20 | 3,30 | -0,60% | 63.538,00 |
| 10.02.2025 | 3,13 | 3,39 | 3,13 | 3,32 | 7,10% | 80.677,00 |
| 07.02.2025 | 3,28 | 3,33 | 3,05 | 3,10 | -5,49% | 56.406,00 |
| 06.02.2025 | 3,45 | 3,45 | 3,28 | 3,28 | -4,09% | 52.888,00 |
| 05.02.2025 | 3,30 | 3,47 | 3,27 | 3,42 | 5,23% | 77.825,00 |
| 04.02.2025 | 3,36 | 3,51 | 3,22 | 3,25 | -2,40% | 48.420,00 |
| 03.02.2025 | 3,40 | 3,54 | 3,27 | 3,33 | -3,76% | 45.674,00 |
| 31.01.2025 | 3,68 | 3,69 | 3,44 | 3,46 | -4,42% | 55.070,00 |
| 30.01.2025 | 3,67 | 3,67 | 3,57 | 3,62 | 0,28% | 38.980,00 |
| 29.01.2025 | 3,45 | 3,66 | 3,45 | 3,61 | 3,74% | 64.601,00 |
| 28.01.2025 | 3,65 | 3,65 | 3,40 | 3,48 | -4,40% | 57.621,00 |
| 27.01.2025 | 3,67 | 3,78 | 3,58 | 3,64 | -0,27% | 34.033,00 |
| 24.01.2025 | 3,72 | 3,78 | 3,65 | 3,65 | -1,35% | 32.390,00 |
| 23.01.2025 | 3,76 | 3,80 | 3,60 | 3,70 | -1,86% | 63.327,00 |
| 22.01.2025 | 3,85 | 4,00 | 3,75 | 3,77 | -1,57% | 61.382,00 |
| 21.01.2025 | 3,91 | 3,97 | 3,80 | 3,83 | 0,26% | 59.110,00 |
| 17.01.2025 | 3,84 | 3,99 | 3,80 | 3,82 | 0,53% | 40.027,00 |
| 16.01.2025 | 3,89 | 4,00 | 3,80 | 3,80 | -2,31% | 62.935,00 |
| 15.01.2025 | 3,81 | 3,94 | 3,72 | 3,89 | 4,85% | 33.227,00 |
| 14.01.2025 | 3,90 | 3,90 | 3,64 | 3,71 | -3,64% | 31.577,00 |
| 13.01.2025 | 3,87 | 4,03 | 3,75 | 3,85 | -0,77% | 46.909,00 |
| 10.01.2025 | 3,97 | 4,30 | 3,81 | 3,88 | -3,24% | 53.321,00 |
| 08.01.2025 | 4,25 | 4,48 | 4,00 | 4,01 | -5,87% | 67.566,00 |
| 07.01.2025 | 4,51 | 4,54 | 4,25 | 4,26 | -4,91% | 51.317,00 |
| 06.01.2025 | 4,52 | 4,67 | 4,46 | 4,48 | 1,36% | 114.145,00 |
| 03.01.2025 | 4,23 | 4,50 | 4,16 | 4,42 | 6,00% | 65.291,00 |
| 02.01.2025 | 4,01 | 4,30 | 3,99 | 4,17 | 5,57% | 51.540,00 |
| 31.12.2024 | 4,20 | 4,21 | 3,82 | 3,95 | -3,42% | 87.952,00 |
| 30.12.2024 | 3,81 | 4,14 | 3,72 | 4,09 | 7,63% | 111.197,00 |
| 27.12.2024 | 4,25 | 4,45 | 3,75 | 3,80 | -10,17% | 143.483,00 |
| 26.12.2024 | 4,56 | 4,59 | 4,04 | 4,23 | -7,24% | 75.054,00 |
| 24.12.2024 | 4,32 | 4,61 | 4,30 | 4,56 | 1,33% | 41.303,00 |
| 23.12.2024 | 5,07 | 5,11 | 3,51 | 4,50 | -29,47% | 472.509,00 |
| 20.12.2024 | 6,27 | 6,66 | 6,13 | 6,38 | 0,63% | 214.691,00 |
| 19.12.2024 | 6,21 | 6,48 | 6,12 | 6,34 | 3,93% | 64.271,00 |
| 18.12.2024 | 6,82 | 6,82 | 6,06 | 6,10 | -9,50% | 51.579,00 |
| 17.12.2024 | 6,83 | 6,92 | 6,34 | 6,74 | -2,60% | 50.315,00 |
| 16.12.2024 | 6,85 | 7,00 | 6,74 | 6,92 | -0,43% | 63.473,00 |
| 13.12.2024 | 6,96 | 7,24 | 6,71 | 6,95 | 0,29% | 100.645,00 |
| 12.12.2024 | 7,03 | 7,04 | 6,72 | 6,93 | -1,98% | 82.707,00 |
| 11.12.2024 | 6,60 | 7,10 | 6,37 | 7,07 | 6,64% | 107.965,00 |
| 10.12.2024 | 6,59 | 6,71 | 6,28 | 6,63 | 1,07% | 45.432,00 |
| 09.12.2024 | 6,40 | 6,71 | 6,26 | 6,56 | 2,50% | 57.366,00 |
| 06.12.2024 | 6,23 | 6,53 | 6,08 | 6,40 | 1,43% | 70.492,00 |
| 05.12.2024 | 6,50 | 6,72 | 6,17 | 6,31 | -2,92% | 85.782,00 |
| 04.12.2024 | 6,71 | 6,80 | 6,11 | 6,50 | -3,42% | 72.261,00 |
| 03.12.2024 | 7,15 | 7,15 | 6,57 | 6,73 | -5,87% | 78.065,00 |
| 02.12.2024 | 7,64 | 7,64 | 7,15 | 7,15 | -6,04% | 42.020,00 |
| 29.11.2024 | 7,47 | 7,61 | 7,26 | 7,61 | 3,54% | 41.623,00 |
| 27.11.2024 | 6,83 | 7,52 | 6,81 | 7,35 | 7,93% | 83.094,00 |
| 26.11.2024 | 6,82 | 6,98 | 6,60 | 6,81 | -0,73% | 45.641,00 |
| 25.11.2024 | 6,99 | 7,23 | 6,82 | 6,86 | 0,44% | 45.777,00 |
| 22.11.2024 | 6,66 | 7,03 | 6,54 | 6,83 | 5,24% | 37.411,00 |
| 20.11.2024 | 6,63 | 6,83 | 6,36 | 6,49 | -2,70% | 51.258,00 |
| 19.11.2024 | 6,57 | 6,81 | 6,49 | 6,67 | 0,00% | 29.366,00 |
| 18.11.2024 | 6,66 | 6,81 | 6,55 | 6,67 | 0,15% | 39.715,00 |
| 15.11.2024 | 7,05 | 7,17 | 6,61 | 6,66 | -4,45% | 95.506,00 |
| 14.11.2024 | 7,17 | 7,43 | 6,70 | 6,97 | -2,24% | 61.078,00 |
| 13.11.2024 | 7,09 | 7,30 | 7,02 | 7,13 | -0,14% | 35.115,00 |
| 12.11.2024 | 7,33 | 7,43 | 6,68 | 7,14 | -1,86% | 58.661,00 |
| 11.11.2024 | 7,72 | 7,74 | 7,11 | 7,28 | -3,13% | 52.437,00 |
| 08.11.2024 | 7,42 | 7,56 | 7,34 | 7,51 | 2,04% | 19.891,00 |
| 07.11.2024 | 8,25 | 8,25 | 7,36 | 7,36 | -10,79% | 114.193,00 |
| 06.11.2024 | 7,50 | 8,32 | 7,25 | 8,25 | 10,59% | 148.144,00 |
| 05.11.2024 | 7,25 | 7,51 | 7,25 | 7,46 | 2,47% | 24.243,00 |