0,904$
-1,18%
Echtzeit-Aktienkurs Xcel Brands Inc
Bid:
Ask:
Aktienkurse zur Xcel Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 0,89 | 0,93 | 0,89 | 0,90 | -1,20% | 9.564,00 |
| 08.09.2026 | 0,92 | 0,95 | 0,89 | 0,92 | 0,55% | 26.947,00 |
| 04.09.2026 | 0,86 | 0,93 | 0,86 | 0,91 | 3,17% | 31.179,00 |
| 03.09.2026 | 0,90 | 0,90 | 0,86 | 0,88 | -0,90% | 16.960,00 |
| 02.09.2026 | 0,96 | 0,96 | 0,88 | 0,89 | -1,11% | 10.269,00 |
| 01.09.2026 | 0,90 | 0,92 | 0,83 | 0,90 | -4,26% | 93.878,00 |
| 31.08.2026 | 0,95 | 0,98 | 0,88 | 0,94 | -2,29% | 40.718,00 |
| 28.08.2026 | 0,95 | 1,19 | 0,93 | 0,96 | 0,73% | 779.660,00 |
| 27.08.2026 | 0,98 | 0,98 | 0,91 | 0,96 | 1,60% | 38.978,00 |
| 26.08.2026 | 0,93 | 1,08 | 0,90 | 0,94 | 5,62% | 212.088,00 |
| 25.08.2026 | 0,87 | 0,90 | 0,81 | 0,89 | 9,88% | 98.469,00 |
| 24.08.2026 | 0,87 | 0,94 | 0,76 | 0,81 | -2,64% | 62.791,00 |
| 21.08.2026 | 0,75 | 0,87 | 0,72 | 0,83 | 9,62% | 77.034,00 |
| 20.08.2026 | 0,68 | 0,78 | 0,66 | 0,76 | 7,05% | 175.775,00 |
| 19.08.2026 | 0,94 | 0,98 | 0,63 | 0,71 | -29,03% | 480.584,00 |
| 18.08.2026 | 1,00 | 1,03 | 1,00 | 1,00 | 0,91% | 4.136,00 |
| 17.08.2026 | 0,97 | 1,04 | 0,91 | 0,99 | 5,32% | 25.888,00 |
| 14.08.2026 | 1,09 | 1,09 | 0,94 | 0,94 | -12,56% | 71.530,00 |
| 13.08.2026 | 1,03 | 1,13 | 1,02 | 1,08 | 5,39% | 20.036,00 |
| 12.08.2026 | 0,95 | 1,03 | 0,95 | 1,02 | 2,31% | 28.543,00 |
| 11.08.2026 | 1,11 | 1,13 | 0,95 | 1,00 | -5,05% | 86.389,00 |
| 10.08.2026 | 1,06 | 1,10 | 1,00 | 1,05 | -2,78% | 66.377,00 |
| 07.08.2026 | 1,10 | 1,12 | 1,04 | 1,08 | 0,93% | 25.630,00 |
| 06.08.2026 | 1,11 | 1,12 | 1,03 | 1,07 | -0,93% | 49.305,00 |
| 05.08.2026 | 1,14 | 1,19 | 1,06 | 1,08 | -10,00% | 96.840,00 |
| 04.08.2026 | 1,16 | 1,22 | 1,11 | 1,20 | -6,98% | 49.033,00 |
| 03.08.2026 | 1,20 | 1,29 | 1,04 | 1,29 | 11,21% | 78.802,00 |
| 31.07.2026 | 1,25 | 1,25 | 1,14 | 1,16 | -4,92% | 45.139,00 |
| 30.07.2026 | 1,24 | 1,24 | 1,15 | 1,22 | -1,61% | 52.425,00 |
| 29.07.2026 | 1,25 | 1,28 | 1,24 | 1,24 | -0,80% | 4.781,00 |
| 28.07.2026 | 1,26 | 1,28 | 1,25 | 1,25 | -1,57% | 6.134,00 |
| 27.07.2026 | 1,25 | 1,28 | 1,24 | 1,27 | 1,76% | 8.229,00 |
| 24.07.2026 | 1,34 | 1,36 | 1,20 | 1,25 | -6,87% | 43.565,00 |
| 23.07.2026 | 1,33 | 1,40 | 1,33 | 1,34 | -1,47% | 37.642,00 |
| 22.07.2026 | 1,27 | 1,39 | 1,23 | 1,36 | 4,62% | 56.715,00 |
| 21.07.2026 | 1,30 | 1,40 | 1,26 | 1,30 | 4,00% | 80.921,00 |
| 20.07.2026 | 1,33 | 1,49 | 1,25 | 1,25 | -3,10% | 65.208,00 |
| 17.07.2026 | 1,39 | 1,39 | 1,28 | 1,29 | -8,19% | 55.652,00 |
| 16.07.2026 | 1,49 | 1,49 | 1,41 | 1,41 | -4,75% | 7.045,00 |
| 15.07.2026 | 1,57 | 1,58 | 1,42 | 1,48 | -7,23% | 72.869,00 |
| 14.07.2026 | 1,53 | 1,63 | 1,46 | 1,59 | 7,43% | 41.279,00 |
| 13.07.2026 | 1,63 | 1,63 | 1,48 | 1,48 | -8,07% | 25.028,00 |
| 10.07.2026 | 1,59 | 1,63 | 1,56 | 1,61 | 1,90% | 14.405,00 |
| 09.07.2026 | 1,47 | 1,61 | 1,47 | 1,58 | 5,33% | 15.257,00 |
| 08.07.2026 | 1,54 | 1,59 | 1,48 | 1,50 | -1,96% | 98.454,00 |
| 07.07.2026 | 1,61 | 1,62 | 1,51 | 1,53 | -5,56% | 52.318,00 |
| 06.07.2026 | 1,71 | 1,98 | 1,57 | 1,62 | -6,36% | 342.193,00 |
| 02.07.2026 | 1,75 | 1,86 | 1,71 | 1,73 | -2,26% | 35.210,00 |
| 01.07.2026 | 1,83 | 1,96 | 1,72 | 1,77 | -2,21% | 32.986,00 |
| 30.06.2026 | 1,74 | 1,81 | 1,69 | 1,81 | 3,43% | 70.280,00 |
| 29.06.2026 | 1,84 | 1,84 | 1,75 | 1,75 | -2,23% | 21.850,00 |
| 26.06.2026 | 1,72 | 1,85 | 1,72 | 1,79 | 2,87% | 35.682,00 |
| 25.06.2026 | 1,91 | 1,98 | 1,73 | 1,74 | -8,18% | 127.229,00 |
| 24.06.2026 | 2,00 | 2,07 | 1,87 | 1,90 | -3,81% | 107.935,00 |
| 23.06.2026 | 1,96 | 2,00 | 1,88 | 1,97 | -1,50% | 39.121,00 |
| 22.06.2026 | 2,00 | 2,03 | 1,87 | 2,00 | -1,96% | 69.817,00 |
| 18.06.2026 | 2,03 | 2,06 | 1,89 | 2,04 | -1,45% | 106.130,00 |
| 17.06.2026 | 2,04 | 2,08 | 1,99 | 2,07 | -0,96% | 70.367,00 |
| 16.06.2026 | 1,97 | 2,13 | 1,91 | 2,09 | 10,58% | 227.830,00 |
| 15.06.2026 | 1,83 | 2,00 | 1,81 | 1,89 | 3,28% | 265.719,00 |
| 12.06.2026 | 1,71 | 1,85 | 1,69 | 1,83 | 5,17% | 169.915,00 |
| 11.06.2026 | 1,72 | 1,96 | 1,60 | 1,74 | -3,87% | 323.609,00 |
| 10.06.2026 | 1,89 | 1,98 | 1,68 | 1,81 | -11,92% | 1.394.021,00 |
| 09.06.2026 | 1,80 | 2,21 | 1,77 | 2,06 | 8,16% | 107.559,00 |
| 08.06.2026 | 2,02 | 2,11 | 1,88 | 1,90 | -5,47% | 19.801,00 |
| 05.06.2026 | 2,17 | 2,24 | 2,00 | 2,01 | -3,37% | 27.100,00 |
| 04.06.2026 | 2,08 | 2,22 | 2,07 | 2,08 | -2,35% | 12.331,00 |
| 03.06.2026 | 2,10 | 2,21 | 2,06 | 2,13 | -3,62% | 13.717,00 |
| 02.06.2026 | 2,27 | 2,32 | 2,09 | 2,21 | -3,54% | 21.547,00 |
| 01.06.2026 | 2,22 | 2,32 | 2,07 | 2,29 | 5,33% | 32.633,00 |
| 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 |