3,040$
2,01%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,97 | 3,09 | 2,94 | 3,04 | 2,01% | 40.118,00 |
| 15.05.2025 | 2,87 | 2,98 | 2,85 | 2,98 | 3,47% | 27.052,00 |
| 14.05.2025 | 2,96 | 2,96 | 2,84 | 2,88 | -3,36% | 38.969,00 |
| 13.05.2025 | 2,95 | 2,99 | 2,80 | 2,98 | 2,41% | 33.161,00 |
| 12.05.2025 | 2,84 | 2,91 | 2,80 | 2,91 | 5,05% | 66.102,00 |
| 09.05.2025 | 2,89 | 2,98 | 2,76 | 2,77 | -2,81% | 43.042,00 |
| 08.05.2025 | 2,82 | 2,92 | 2,71 | 2,85 | 2,15% | 42.527,00 |
| 07.05.2025 | 2,71 | 2,80 | 2,71 | 2,79 | 0,36% | 45.532,00 |
| 06.05.2025 | 2,85 | 3,00 | 2,65 | 2,78 | -2,46% | 222.170,00 |
| 05.05.2025 | 2,90 | 3,08 | 2,81 | 2,85 | -2,40% | 40.598,00 |
| 02.05.2025 | 3,00 | 3,04 | 2,91 | 2,92 | -0,34% | 35.121,00 |
| 01.05.2025 | 3,05 | 3,05 | 2,86 | 2,93 | -2,98% | 56.637,00 |
| 30.04.2025 | 2,94 | 3,12 | 2,80 | 3,02 | 5,23% | 100.649,00 |
| 29.04.2025 | 2,89 | 2,93 | 2,80 | 2,87 | -0,35% | 36.869,00 |
| 28.04.2025 | 2,92 | 2,94 | 2,78 | 2,88 | -1,03% | 62.410,00 |
| 25.04.2025 | 2,96 | 3,01 | 2,85 | 2,91 | -1,69% | 60.326,00 |
| 24.04.2025 | 3,14 | 3,14 | 2,95 | 2,96 | -6,03% | 75.017,00 |
| 23.04.2025 | 3,25 | 3,32 | 3,02 | 3,15 | 0,96% | 49.564,00 |
| 22.04.2025 | 3,25 | 3,25 | 2,95 | 3,12 | 5,05% | 85.029,00 |
| 21.04.2025 | 2,90 | 3,02 | 2,90 | 2,97 | 1,02% | 37.852,00 |
| 17.04.2025 | 2,96 | 3,09 | 2,92 | 2,94 | -0,68% | 44.592,00 |
| 16.04.2025 | 3,18 | 3,18 | 2,92 | 2,96 | -6,92% | 66.751,00 |
| 15.04.2025 | 3,24 | 3,28 | 3,12 | 3,18 | 1,92% | 36.945,00 |
| 14.04.2025 | 3,34 | 3,38 | 3,10 | 3,12 | -4,88% | 37.647,00 |
| 11.04.2025 | 2,93 | 3,28 | 2,93 | 3,28 | 13,49% | 48.567,00 |
| 10.04.2025 | 3,24 | 3,28 | 2,80 | 2,89 | -13,73% | 51.958,00 |
| 09.04.2025 | 3,04 | 3,62 | 2,96 | 3,35 | 7,03% | 124.080,00 |
| 08.04.2025 | 3,27 | 3,27 | 3,00 | 3,13 | -0,63% | 56.497,00 |
| 07.04.2025 | 2,76 | 3,28 | 2,76 | 3,15 | 9,38% | 79.940,00 |
| 04.04.2025 | 2,91 | 2,95 | 2,65 | 2,88 | -2,37% | 119.967,00 |
| 03.04.2025 | 3,02 | 3,18 | 2,92 | 2,95 | -6,05% | 53.137,00 |
| 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 |