2,175$
1,64%
Echtzeit-Aktienkurs Xcel Brands Inc
Bid:
Ask:
Aktienkurse zur Xcel Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,10 | 2,18 | 2,09 | 2,18 | 1,64% | 13.969,00 |
| 28.05.2026 | 2,05 | 2,25 | 2,05 | 2,14 | 3,88% | 17.896,00 |
| 27.05.2026 | 2,07 | 2,12 | 2,03 | 2,06 | -1,44% | 14.588,00 |
| 26.05.2026 | 2,18 | 2,24 | 2,07 | 2,09 | -5,43% | 15.534,00 |
| 22.05.2026 | 2,32 | 2,32 | 2,09 | 2,21 | -7,14% | 16.330,00 |
| 21.05.2026 | 1,99 | 2,38 | 1,99 | 2,38 | 13,88% | 21.649,00 |
| 20.05.2026 | 2,11 | 2,11 | 1,97 | 2,09 | -2,34% | 10.613,00 |
| 19.05.2026 | 1,88 | 2,25 | 1,87 | 2,14 | 9,74% | 31.505,00 |
| 18.05.2026 | 2,04 | 2,08 | 1,95 | 1,95 | -7,14% | 8.449,00 |
| 15.05.2026 | 2,05 | 2,20 | 2,05 | 2,10 | 2,44% | 18.004,00 |
| 14.05.2026 | 1,90 | 2,20 | 1,90 | 2,05 | 9,63% | 24.883,00 |
| 13.05.2026 | 2,03 | 2,03 | 1,84 | 1,87 | -9,66% | 12.455,00 |
| 12.05.2026 | 2,12 | 2,12 | 2,05 | 2,07 | -2,36% | 5.442,00 |
| 11.05.2026 | 2,16 | 2,22 | 2,05 | 2,12 | -7,42% | 22.144,00 |
| 08.05.2026 | 2,30 | 2,30 | 2,25 | 2,29 | -5,76% | 5.500,00 |
| 07.05.2026 | 2,37 | 2,45 | 2,30 | 2,43 | 1,25% | 25.551,00 |
| 06.05.2026 | 2,33 | 2,47 | 2,16 | 2,40 | 3,00% | 20.855,00 |
| 05.05.2026 | 2,36 | 2,36 | 2,25 | 2,33 | 2,19% | 17.583,00 |
| 04.05.2026 | 2,17 | 2,31 | 2,14 | 2,28 | -1,55% | 14.851,00 |
| 01.05.2026 | 2,10 | 2,32 | 2,06 | 2,32 | 10,02% | 12.800,00 |
| 30.04.2026 | 2,16 | 2,19 | 2,00 | 2,11 | -0,71% | 36.181,00 |
| 29.04.2026 | 2,24 | 2,24 | 2,12 | 2,12 | -8,23% | 14.449,00 |
| 28.04.2026 | 2,22 | 2,31 | 2,22 | 2,31 | 0,87% | 16.876,00 |
| 27.04.2026 | 2,15 | 2,29 | 2,01 | 2,29 | 3,62% | 21.653,00 |
| 24.04.2026 | 2,15 | 2,22 | 2,10 | 2,21 | 5,24% | 19.714,00 |
| 23.04.2026 | 2,14 | 2,18 | 2,01 | 2,10 | -4,11% | 25.681,00 |
| 22.04.2026 | 2,13 | 2,26 | 2,02 | 2,19 | 2,82% | 32.812,00 |
| 21.04.2026 | 2,20 | 2,26 | 2,07 | 2,13 | -4,48% | 21.159,00 |
| 20.04.2026 | 2,05 | 2,24 | 2,01 | 2,23 | 4,21% | 27.898,00 |
| 17.04.2026 | 1,85 | 2,17 | 1,85 | 2,14 | 14,44% | 73.670,00 |
| 16.04.2026 | 1,97 | 1,97 | 1,77 | 1,87 | -5,08% | 25.090,00 |
| 15.04.2026 | 1,61 | 2,05 | 1,61 | 1,97 | 20,86% | 75.470,00 |
| 14.04.2026 | 1,46 | 1,64 | 1,46 | 1,63 | 11,64% | 37.283,00 |
| 13.04.2026 | 1,30 | 1,46 | 1,28 | 1,46 | 8,96% | 11.759,00 |
| 10.04.2026 | 1,38 | 1,39 | 1,28 | 1,34 | -1,62% | 29.244,00 |
| 09.04.2026 | 1,51 | 1,51 | 1,32 | 1,36 | -10,86% | 28.156,00 |
| 08.04.2026 | 1,42 | 1,53 | 1,42 | 1,53 | 4,66% | 50.789,00 |
| 07.04.2026 | 1,53 | 1,69 | 1,41 | 1,46 | -5,19% | 45.833,00 |
| 06.04.2026 | 1,36 | 1,57 | 1,29 | 1,54 | 14,07% | 61.743,00 |
| 02.04.2026 | 1,40 | 1,47 | 1,30 | 1,35 | -6,25% | 16.099,00 |
| 01.04.2026 | 1,58 | 1,62 | 1,44 | 1,44 | -9,43% | 64.279,00 |
| 31.03.2026 | 1,56 | 1,61 | 1,45 | 1,59 | 0,63% | 93.616,00 |
| 30.03.2026 | 1,50 | 1,58 | 1,44 | 1,58 | 1,28% | 24.148,00 |
| 27.03.2026 | 1,64 | 1,64 | 1,36 | 1,56 | -3,11% | 96.588,00 |
| 26.03.2026 | 1,60 | 1,65 | 1,56 | 1,61 | -1,83% | 48.054,00 |
| 25.03.2026 | 1,45 | 1,64 | 1,45 | 1,64 | 8,61% | 35.610,00 |
| 24.03.2026 | 1,58 | 1,64 | 1,47 | 1,51 | -6,21% | 8.787,00 |
| 23.03.2026 | 1,52 | 1,69 | 1,50 | 1,61 | 2,55% | 121.043,00 |
| 20.03.2026 | 1,31 | 1,62 | 1,27 | 1,57 | 19,85% | 134.269,00 |
| 19.03.2026 | 1,27 | 1,39 | 1,25 | 1,31 | -4,38% | 30.114,00 |
| 18.03.2026 | 1,30 | 1,43 | 1,26 | 1,37 | 1,48% | 117.321,00 |
| 17.03.2026 | 1,30 | 1,38 | 1,29 | 1,35 | 5,47% | 34.177,00 |
| 16.03.2026 | 1,41 | 1,45 | 1,23 | 1,28 | -9,86% | 52.805,00 |
| 13.03.2026 | 1,54 | 1,60 | 1,40 | 1,42 | -9,55% | 35.901,00 |
| 12.03.2026 | 1,54 | 1,58 | 1,50 | 1,57 | 1,95% | 28.452,00 |
| 11.03.2026 | 1,39 | 1,63 | 1,39 | 1,54 | 12,41% | 33.585,00 |
| 10.03.2026 | 1,46 | 1,53 | 1,35 | 1,37 | -6,16% | 17.608,00 |
| 09.03.2026 | 1,46 | 1,51 | 1,45 | 1,46 | -1,35% | 13.487,00 |
| 06.03.2026 | 1,58 | 1,65 | 1,48 | 1,48 | -4,52% | 17.866,00 |
| 05.03.2026 | 1,54 | 1,73 | 1,48 | 1,55 | -6,06% | 25.549,00 |
| 04.03.2026 | 1,45 | 1,72 | 1,45 | 1,65 | 15,87% | 26.469,00 |
| 03.03.2026 | 1,53 | 1,53 | 1,42 | 1,42 | -11,00% | 10.502,00 |
| 02.03.2026 | 1,45 | 1,65 | 1,45 | 1,60 | 11,89% | 61.246,00 |
| 27.02.2026 | 1,71 | 1,73 | 1,43 | 1,43 | -17,34% | 102.050,00 |
| 26.02.2026 | 1,88 | 1,88 | 1,71 | 1,73 | -5,21% | 7.369,00 |
| 25.02.2026 | 1,80 | 1,93 | 1,76 | 1,83 | -0,27% | 5.615,00 |
| 24.02.2026 | 2,04 | 2,04 | 1,77 | 1,83 | -8,96% | 14.403,00 |
| 23.02.2026 | 2,11 | 2,17 | 1,97 | 2,01 | -7,37% | 32.036,00 |
| 20.02.2026 | 1,98 | 2,19 | 1,92 | 2,17 | 9,05% | 45.877,00 |
| 19.02.2026 | 2,10 | 2,10 | 1,89 | 1,99 | -2,93% | 29.955,00 |
| 18.02.2026 | 1,91 | 2,06 | 1,90 | 2,05 | 7,89% | 72.318,00 |
| 17.02.2026 | 1,88 | 1,90 | 1,68 | 1,90 | 0,53% | 24.839,00 |
| 13.02.2026 | 1,83 | 1,95 | 1,74 | 1,89 | 9,25% | 49.573,00 |
| 12.02.2026 | 1,90 | 1,99 | 1,73 | 1,73 | -5,98% | 40.395,00 |
| 11.02.2026 | 1,73 | 1,93 | 1,64 | 1,84 | 6,98% | 128.441,00 |
| 10.02.2026 | 1,53 | 1,74 | 1,46 | 1,72 | 10,26% | 62.588,00 |
| 09.02.2026 | 1,66 | 1,69 | 1,55 | 1,56 | -3,11% | 20.829,00 |
| 06.02.2026 | 1,61 | 1,67 | 1,50 | 1,61 | -3,59% | 40.844,00 |
| 05.02.2026 | 1,62 | 1,72 | 1,57 | 1,67 | -0,60% | 37.382,00 |
| 04.02.2026 | 1,64 | 1,74 | 1,57 | 1,68 | 5,46% | 104.950,00 |
| 03.02.2026 | 1,44 | 1,63 | 1,43 | 1,59 | 9,48% | 26.235,00 |
| 02.02.2026 | 1,48 | 1,48 | 1,43 | 1,46 | -1,36% | 5.333,00 |
| 30.01.2026 | 1,48 | 1,50 | 1,39 | 1,48 | 1,72% | 30.662,00 |
| 29.01.2026 | 1,35 | 1,50 | 1,25 | 1,45 | 2,11% | 32.324,00 |
| 28.01.2026 | 1,47 | 1,47 | 1,34 | 1,42 | -3,40% | 62.753,00 |
| 27.01.2026 | 1,50 | 1,50 | 1,37 | 1,47 | -3,29% | 3.761,00 |
| 26.01.2026 | 1,57 | 1,57 | 1,49 | 1,52 | -3,80% | 19.209,00 |
| 22.01.2026 | 1,40 | 1,61 | 1,35 | 1,58 | 12,46% | 105.130,00 |
| 21.01.2026 | 1,42 | 1,45 | 1,38 | 1,41 | -3,10% | 7.085,00 |
| 20.01.2026 | 1,31 | 1,47 | 1,26 | 1,45 | 9,85% | 67.453,00 |
| 16.01.2026 | 1,34 | 1,37 | 1,30 | 1,32 | 2,33% | 8.095,00 |
| 15.01.2026 | 1,26 | 1,36 | 1,24 | 1,29 | -4,44% | 14.922,00 |
| 14.01.2026 | 1,28 | 1,43 | 1,27 | 1,35 | -0,74% | 9.648,00 |
| 13.01.2026 | 1,24 | 1,37 | 1,24 | 1,36 | 8,80% | 83.790,00 |
| 12.01.2026 | 1,24 | 1,29 | 1,11 | 1,25 | 0,00% | 14.730,00 |
| 09.01.2026 | 1,29 | 1,34 | 1,24 | 1,25 | -1,57% | 34.360,00 |
| 08.01.2026 | 1,15 | 1,30 | 1,13 | 1,27 | 13,39% | 53.550,00 |
| 07.01.2026 | 1,16 | 1,19 | 1,10 | 1,12 | -1,75% | 22.135,00 |
| 06.01.2026 | 1,08 | 1,15 | 1,07 | 1,14 | 5,56% | 50.101,00 |
| 05.01.2026 | 1,12 | 1,12 | 1,05 | 1,08 | -1,82% | 21.740,00 |