6,100$
-3,33%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 6,17 | 6,32 | 5,96 | 6,10 | -3,33% | 49.589,00 |
| 13.06.2024 | 6,32 | 6,40 | 5,98 | 6,31 | 0,48% | 84.912,00 |
| 12.06.2024 | 6,52 | 6,63 | 6,06 | 6,28 | -4,70% | 95.799,00 |
| 11.06.2024 | 6,81 | 6,90 | 6,54 | 6,59 | -0,60% | 65.646,00 |
| 10.06.2024 | 6,59 | 6,89 | 6,54 | 6,63 | -1,63% | 49.169,00 |
| 07.06.2024 | 7,03 | 7,05 | 6,62 | 6,74 | -5,07% | 67.122,00 |
| 06.06.2024 | 7,17 | 7,22 | 6,86 | 7,10 | -0,56% | 51.958,00 |
| 05.06.2024 | 7,46 | 7,46 | 6,93 | 7,14 | -3,64% | 60.445,00 |
| 04.06.2024 | 6,89 | 7,46 | 6,89 | 7,41 | 6,77% | 56.935,00 |
| 03.06.2024 | 7,33 | 7,33 | 6,83 | 6,94 | -3,48% | 76.156,00 |
| 31.05.2024 | 7,53 | 7,53 | 7,17 | 7,19 | -4,01% | 20.118,00 |
| 30.05.2024 | 7,30 | 7,60 | 7,17 | 7,49 | 1,90% | 75.097,00 |
| 29.05.2024 | 7,54 | 7,79 | 7,30 | 7,35 | -5,89% | 57.536,00 |
| 28.05.2024 | 8,46 | 8,64 | 7,30 | 7,81 | -6,02% | 306.932,00 |
| 24.05.2024 | 8,38 | 8,46 | 8,10 | 8,31 | -0,60% | 92.688,00 |
| 23.05.2024 | 8,52 | 8,65 | 8,22 | 8,36 | -2,68% | 52.682,00 |
| 22.05.2024 | 8,75 | 9,05 | 8,48 | 8,59 | -1,72% | 55.781,00 |
| 21.05.2024 | 8,54 | 8,82 | 8,36 | 8,74 | 2,34% | 51.788,00 |
| 20.05.2024 | 8,50 | 8,87 | 8,32 | 8,54 | 1,30% | 29.304,00 |
| 17.05.2024 | 8,53 | 8,53 | 8,27 | 8,43 | -1,75% | 29.991,00 |
| 16.05.2024 | 8,60 | 8,80 | 8,43 | 8,58 | -0,12% | 22.939,00 |
| 15.05.2024 | 8,93 | 8,93 | 8,35 | 8,59 | -2,50% | 56.018,00 |
| 14.05.2024 | 8,66 | 8,85 | 8,31 | 8,81 | 2,92% | 43.098,00 |
| 13.05.2024 | 8,31 | 8,99 | 8,31 | 8,56 | 3,01% | 29.852,00 |
| 10.05.2024 | 8,49 | 8,63 | 8,17 | 8,31 | -3,48% | 39.514,00 |
| 09.05.2024 | 9,30 | 9,30 | 8,55 | 8,61 | -7,72% | 34.080,00 |
| 08.05.2024 | 9,21 | 9,45 | 8,83 | 9,33 | 1,41% | 86.131,00 |
| 07.05.2024 | 9,30 | 9,30 | 9,03 | 9,20 | -1,92% | 66.776,00 |
| 06.05.2024 | 8,55 | 9,38 | 8,55 | 9,38 | 10,48% | 68.658,00 |
| 03.05.2024 | 8,09 | 8,73 | 8,09 | 8,49 | 5,07% | 44.296,00 |
| 02.05.2024 | 8,26 | 8,69 | 8,02 | 8,08 | -0,98% | 33.309,00 |
| 01.05.2024 | 7,68 | 8,66 | 7,68 | 8,16 | 6,81% | 154.927,00 |
| 30.04.2024 | 7,69 | 7,84 | 7,55 | 7,64 | -1,55% | 84.860,00 |
| 29.04.2024 | 7,69 | 8,14 | 7,69 | 7,76 | -1,40% | 95.704,00 |
| 26.04.2024 | 8,10 | 8,34 | 7,70 | 7,87 | -4,14% | 59.355,00 |
| 25.04.2024 | 7,85 | 8,39 | 7,67 | 8,21 | 1,73% | 45.963,00 |
| 24.04.2024 | 8,22 | 8,38 | 8,02 | 8,07 | -1,34% | 64.851,00 |
| 23.04.2024 | 7,75 | 8,55 | 7,75 | 8,18 | 2,89% | 154.375,00 |
| 22.04.2024 | 7,97 | 8,31 | 7,58 | 7,95 | -1,12% | 54.709,00 |
| 19.04.2024 | 7,64 | 8,34 | 7,50 | 8,04 | 1,64% | 71.886,00 |
| 18.04.2024 | 8,00 | 8,30 | 7,55 | 7,91 | -2,47% | 93.080,00 |
| 17.04.2024 | 8,89 | 9,19 | 8,03 | 8,11 | -9,59% | 81.075,00 |
| 16.04.2024 | 9,44 | 9,59 | 8,94 | 8,97 | -4,68% | 106.651,00 |
| 15.04.2024 | 9,18 | 9,44 | 9,08 | 9,41 | 1,84% | 63.772,00 |
| 12.04.2024 | 9,37 | 9,52 | 9,09 | 9,24 | -2,94% | 50.192,00 |
| 11.04.2024 | 9,75 | 9,85 | 9,07 | 9,52 | -3,25% | 121.460,00 |
| 10.04.2024 | 9,30 | 9,96 | 9,04 | 9,84 | 6,15% | 107.126,00 |
| 09.04.2024 | 9,62 | 9,65 | 9,10 | 9,27 | -4,43% | 62.727,00 |
| 08.04.2024 | 8,33 | 9,90 | 8,33 | 9,70 | 17,72% | 205.787,00 |
| 05.04.2024 | 9,30 | 9,71 | 8,06 | 8,24 | -12,15% | 109.198,00 |
| 04.04.2024 | 8,36 | 9,58 | 8,36 | 9,38 | 11,01% | 114.770,00 |
| 03.04.2024 | 8,53 | 9,49 | 8,39 | 8,45 | -0,24% | 179.809,00 |
| 02.04.2024 | 7,90 | 8,50 | 7,54 | 8,47 | 8,17% | 172.972,00 |
| 01.04.2024 | 8,18 | 8,18 | 7,80 | 7,83 | -3,69% | 58.971,00 |
| 28.03.2024 | 8,20 | 8,20 | 7,84 | 8,13 | 2,65% | 70.065,00 |
| 27.03.2024 | 8,00 | 8,05 | 7,81 | 7,92 | -1,37% | 54.975,00 |
| 26.03.2024 | 7,45 | 8,18 | 7,29 | 8,03 | 7,21% | 144.331,00 |
| 25.03.2024 | 7,50 | 7,50 | 7,12 | 7,49 | 0,00% | 60.136,00 |
| 22.03.2024 | 7,25 | 7,50 | 6,99 | 7,49 | 3,31% | 63.037,00 |
| 21.03.2024 | 7,24 | 7,26 | 7,05 | 7,25 | 1,26% | 57.952,00 |
| 20.03.2024 | 7,08 | 7,20 | 6,78 | 7,16 | 0,70% | 57.535,00 |
| 19.03.2024 | 6,65 | 7,48 | 6,65 | 7,11 | 7,40% | 107.323,00 |
| 18.03.2024 | 5,94 | 7,00 | 5,59 | 6,62 | 11,26% | 102.119,00 |
| 15.03.2024 | 6,22 | 6,40 | 5,87 | 5,95 | -6,45% | 65.792,00 |
| 14.03.2024 | 6,22 | 6,44 | 6,12 | 6,36 | 0,79% | 60.848,00 |
| 13.03.2024 | 6,33 | 6,40 | 6,11 | 6,31 | -0,94% | 53.717,00 |
| 12.03.2024 | 6,40 | 6,46 | 6,00 | 6,37 | 0,31% | 61.916,00 |
| 11.03.2024 | 6,46 | 6,46 | 6,23 | 6,35 | -0,94% | 27.063,00 |
| 08.03.2024 | 6,46 | 6,57 | 6,11 | 6,41 | 0,31% | 48.317,00 |
| 07.03.2024 | 6,45 | 6,49 | 6,34 | 6,39 | 0,16% | 39.405,00 |
| 06.03.2024 | 6,47 | 6,48 | 6,35 | 6,38 | 0,47% | 49.503,00 |
| 05.03.2024 | 6,32 | 6,48 | 6,21 | 6,35 | -0,63% | 24.272,00 |
| 04.03.2024 | 6,54 | 6,54 | 6,26 | 6,39 | -0,16% | 50.937,00 |
| 01.03.2024 | 6,26 | 6,43 | 5,91 | 6,40 | 1,96% | 73.870,00 |
| 29.02.2024 | 6,47 | 6,47 | 6,17 | 6,28 | -0,99% | 28.646,00 |
| 28.02.2024 | 6,41 | 6,41 | 6,08 | 6,34 | -0,31% | 37.833,00 |
| 27.02.2024 | 6,58 | 6,58 | 6,36 | 6,36 | -1,40% | 46.773,00 |
| 26.02.2024 | 6,57 | 6,67 | 6,32 | 6,45 | 0,00% | 50.375,00 |
| 23.02.2024 | 6,09 | 6,57 | 6,09 | 6,45 | 5,39% | 51.800,00 |
| 22.02.2024 | 6,96 | 7,05 | 6,12 | 6,12 | -11,05% | 99.647,00 |
| 21.02.2024 | 6,06 | 7,24 | 6,00 | 6,88 | 13,53% | 264.011,00 |
| 20.02.2024 | 5,85 | 6,06 | 5,80 | 6,06 | 2,71% | 87.866,00 |
| 16.02.2024 | 5,87 | 6,00 | 5,69 | 5,90 | -0,67% | 29.444,00 |
| 15.02.2024 | 6,06 | 6,06 | 5,50 | 5,94 | -1,33% | 25.895,00 |
| 14.02.2024 | 6,00 | 6,05 | 5,86 | 6,02 | 1,35% | 38.119,00 |
| 13.02.2024 | 5,91 | 6,10 | 5,86 | 5,94 | -1,33% | 31.751,00 |
| 12.02.2024 | 5,91 | 6,12 | 5,85 | 6,02 | 2,21% | 50.450,00 |
| 09.02.2024 | 5,45 | 5,89 | 5,40 | 5,89 | 8,27% | 58.502,00 |
| 08.02.2024 | 5,48 | 5,49 | 5,36 | 5,44 | -0,55% | 21.301,00 |
| 07.02.2024 | 5,49 | 5,50 | 5,42 | 5,47 | 0,92% | 46.041,00 |
| 06.02.2024 | 5,48 | 5,50 | 5,34 | 5,42 | -1,45% | 27.680,00 |
| 05.02.2024 | 5,35 | 5,50 | 5,07 | 5,50 | 1,29% | 62.833,00 |
| 02.02.2024 | 4,62 | 5,43 | 4,44 | 5,43 | 17,28% | 56.949,00 |
| 01.02.2024 | 4,62 | 4,63 | 4,43 | 4,63 | 0,65% | 37.643,00 |
| 31.01.2024 | 4,39 | 4,60 | 4,32 | 4,60 | 5,99% | 20.757,00 |
| 30.01.2024 | 4,30 | 4,37 | 4,28 | 4,34 | 0,93% | 21.267,00 |
| 29.01.2024 | 4,32 | 4,39 | 4,19 | 4,30 | 2,38% | 22.079,00 |
| 26.01.2024 | 4,20 | 4,20 | 4,15 | 4,20 | -0,47% | 13.144,00 |
| 25.01.2024 | 4,40 | 4,40 | 4,21 | 4,22 | -6,64% | 16.556,00 |
| 24.01.2024 | 4,50 | 4,53 | 4,26 | 4,52 | -0,66% | 73.287,00 |