8,970$
0,67%
Echtzeit-Aktienkurs Xilio Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Xilio Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,91 | 9,00 | 8,80 | 8,97 | 0,67% | 8.982,00 |
| 08.09.2026 | 8,98 | 9,11 | 8,81 | 8,91 | -1,00% | 9.993,00 |
| 04.09.2026 | 9,23 | 9,23 | 8,81 | 9,00 | 0,52% | 7.643,00 |
| 03.09.2026 | 8,94 | 9,10 | 8,72 | 8,95 | 1,28% | 6.569,00 |
| 02.09.2026 | 9,14 | 9,14 | 8,84 | 8,84 | -0,45% | 4.547,00 |
| 01.09.2026 | 8,57 | 9,25 | 8,57 | 8,88 | -0,78% | 31.043,00 |
| 31.08.2026 | 9,02 | 9,27 | 8,90 | 8,95 | -0,56% | 14.570,00 |
| 28.08.2026 | 9,00 | 9,28 | 9,00 | 9,00 | 0,90% | 3.634,00 |
| 27.08.2026 | 8,79 | 9,12 | 8,79 | 8,92 | -1,44% | 9.027,00 |
| 26.08.2026 | 9,09 | 9,15 | 8,92 | 9,05 | -0,33% | 7.709,00 |
| 25.08.2026 | 9,16 | 9,30 | 9,08 | 9,08 | -1,36% | 5.895,00 |
| 24.08.2026 | 9,32 | 9,32 | 9,17 | 9,21 | 0,16% | 2.292,00 |
| 21.08.2026 | 9,21 | 9,23 | 9,07 | 9,19 | 0,33% | 5.124,00 |
| 20.08.2026 | 9,27 | 9,27 | 9,11 | 9,16 | -2,97% | 6.383,00 |
| 19.08.2026 | 9,44 | 9,48 | 9,12 | 9,44 | -0,11% | 6.869,00 |
| 18.08.2026 | 9,50 | 9,65 | 9,21 | 9,45 | -0,42% | 12.983,00 |
| 17.08.2026 | 9,07 | 9,90 | 9,07 | 9,49 | 3,49% | 46.492,00 |
| 14.08.2026 | 9,14 | 9,27 | 8,68 | 9,17 | 1,89% | 8.113,00 |
| 13.08.2026 | 9,05 | 9,28 | 8,90 | 9,00 | -0,55% | 13.380,00 |
| 12.08.2026 | 9,18 | 9,18 | 8,78 | 9,05 | -1,52% | 9.311,00 |
| 11.08.2026 | 9,01 | 9,19 | 9,01 | 9,19 | -0,11% | 6.178,00 |
| 10.08.2026 | 8,80 | 9,25 | 8,80 | 9,20 | 0,33% | 6.550,00 |
| 07.08.2026 | 9,40 | 9,40 | 8,88 | 9,17 | -0,54% | 11.411,00 |
| 06.08.2026 | 9,11 | 9,62 | 9,02 | 9,22 | 1,21% | 25.629,00 |
| 05.08.2026 | 9,21 | 9,21 | 8,98 | 9,11 | 1,00% | 6.090,00 |
| 04.08.2026 | 9,17 | 9,24 | 9,02 | 9,02 | -0,22% | 20.544,00 |
| 03.08.2026 | 9,16 | 9,38 | 9,00 | 9,04 | -0,77% | 18.827,00 |
| 31.07.2026 | 9,00 | 9,16 | 8,89 | 9,11 | 0,33% | 11.431,00 |
| 30.07.2026 | 8,96 | 9,31 | 8,82 | 9,08 | -0,22% | 4.960,00 |
| 29.07.2026 | 9,23 | 9,23 | 9,00 | 9,10 | -0,55% | 12.049,00 |
| 28.07.2026 | 9,03 | 9,17 | 8,81 | 9,15 | 0,20% | 47.836,00 |
| 27.07.2026 | 8,65 | 9,19 | 8,44 | 9,13 | 5,69% | 37.390,00 |
| 24.07.2026 | 8,48 | 8,64 | 8,33 | 8,64 | 0,93% | 17.307,00 |
| 23.07.2026 | 8,61 | 8,99 | 8,55 | 8,56 | 1,42% | 50.973,00 |
| 22.07.2026 | 8,88 | 8,88 | 8,40 | 8,44 | -3,21% | 19.979,00 |
| 21.07.2026 | 8,51 | 8,99 | 8,51 | 8,72 | 1,75% | 11.895,00 |
| 20.07.2026 | 8,95 | 9,04 | 8,51 | 8,57 | -3,71% | 32.405,00 |
| 17.07.2026 | 9,01 | 9,07 | 8,55 | 8,90 | -1,44% | 55.717,00 |
| 16.07.2026 | 9,02 | 9,14 | 8,96 | 9,03 | -0,99% | 115.871,00 |
| 15.07.2026 | 9,19 | 9,19 | 8,98 | 9,12 | 0,77% | 75.121,00 |
| 14.07.2026 | 9,10 | 9,17 | 8,90 | 9,05 | -2,06% | 105.159,00 |
| 13.07.2026 | 9,10 | 9,32 | 8,98 | 9,24 | 1,54% | 71.451,00 |
| 10.07.2026 | 9,20 | 9,20 | 9,00 | 9,10 | -0,87% | 18.964,00 |
| 09.07.2026 | 9,24 | 9,27 | 9,10 | 9,18 | -1,08% | 19.945,00 |
| 08.07.2026 | 9,14 | 9,44 | 9,05 | 9,28 | 0,43% | 65.011,00 |
| 07.07.2026 | 9,39 | 9,40 | 9,16 | 9,24 | -2,12% | 193.652,00 |
| 06.07.2026 | 9,14 | 9,53 | 8,91 | 9,44 | 3,17% | 10.092,00 |
| 02.07.2026 | 9,01 | 9,20 | 8,97 | 9,15 | -0,76% | 16.430,00 |
| 01.07.2026 | 9,45 | 9,60 | 9,05 | 9,22 | -3,86% | 22.390,00 |
| 30.06.2026 | 9,27 | 9,89 | 9,01 | 9,59 | 3,40% | 26.119,00 |
| 29.06.2026 | 8,90 | 9,54 | 8,89 | 9,28 | 3,06% | 155.510,00 |
| 26.06.2026 | 8,50 | 9,07 | 8,50 | 9,00 | 1,24% | 43.911,00 |
| 25.06.2026 | 9,00 | 9,02 | 8,75 | 8,89 | -0,34% | 9.407,00 |
| 24.06.2026 | 8,94 | 9,09 | 8,91 | 8,92 | 0,22% | 17.828,00 |
| 23.06.2026 | 9,00 | 9,30 | 8,90 | 8,90 | -1,44% | 32.257,00 |
| 22.06.2026 | 8,99 | 9,08 | 8,83 | 9,03 | 2,73% | 26.143,00 |
| 18.06.2026 | 8,70 | 9,22 | 7,82 | 8,79 | -1,01% | 56.750,00 |
| 17.06.2026 | 8,31 | 8,88 | 8,28 | 8,88 | 7,64% | 99.245,00 |
| 16.06.2026 | 8,50 | 8,50 | 8,06 | 8,25 | -2,94% | 17.429,00 |
| 15.06.2026 | 7,99 | 8,75 | 7,99 | 8,50 | 2,27% | 67.130,00 |
| 12.06.2026 | 8,00 | 8,32 | 7,90 | 8,31 | 4,02% | 12.188,00 |
| 11.06.2026 | 7,90 | 7,99 | 7,70 | 7,99 | 0,00% | 7.437,00 |
| 10.06.2026 | 7,80 | 7,99 | 7,80 | 7,99 | 1,40% | 11.009,00 |
| 09.06.2026 | 7,62 | 7,93 | 7,57 | 7,88 | 1,55% | 37.417,00 |
| 08.06.2026 | 7,92 | 8,33 | 7,60 | 7,76 | 0,78% | 22.149,00 |
| 05.06.2026 | 8,14 | 8,27 | 7,53 | 7,70 | -7,34% | 46.862,00 |
| 04.06.2026 | 8,20 | 8,31 | 8,08 | 8,31 | 2,47% | 8.269,00 |
| 03.06.2026 | 8,29 | 8,33 | 8,09 | 8,11 | -1,58% | 9.613,00 |
| 02.06.2026 | 8,34 | 8,51 | 8,22 | 8,24 | 0,38% | 26.752,00 |
| 01.06.2026 | 8,47 | 8,53 | 8,20 | 8,21 | -2,97% | 21.221,00 |
| 29.05.2026 | 8,47 | 8,50 | 8,09 | 8,46 | -3,31% | 27.039,00 |
| 28.05.2026 | 8,38 | 8,75 | 8,17 | 8,75 | 4,67% | 28.048,00 |
| 27.05.2026 | 8,47 | 8,47 | 8,29 | 8,36 | -0,36% | 22.606,00 |
| 26.05.2026 | 8,41 | 8,56 | 8,29 | 8,39 | 1,70% | 22.652,00 |
| 22.05.2026 | 8,40 | 8,60 | 8,17 | 8,25 | -4,29% | 58.469,00 |
| 21.05.2026 | 8,39 | 8,67 | 8,30 | 8,62 | 2,13% | 16.194,00 |
| 20.05.2026 | 8,04 | 8,44 | 7,97 | 8,44 | 2,93% | 24.700,00 |
| 19.05.2026 | 8,14 | 8,29 | 8,08 | 8,20 | 0,86% | 24.458,00 |
| 18.05.2026 | 8,19 | 8,80 | 8,05 | 8,13 | -3,44% | 51.894,00 |
| 15.05.2026 | 8,65 | 8,81 | 8,34 | 8,42 | -4,54% | 36.897,00 |
| 14.05.2026 | 7,74 | 9,00 | 7,74 | 8,82 | 11,65% | 723.405,00 |
| 13.05.2026 | 7,90 | 7,93 | 7,75 | 7,90 | 2,20% | 23.044,00 |
| 12.05.2026 | 7,73 | 7,92 | 7,69 | 7,73 | -0,26% | 25.592,00 |
| 11.05.2026 | 7,91 | 8,00 | 7,72 | 7,75 | 0,13% | 19.819,00 |
| 08.05.2026 | 7,75 | 7,91 | 7,60 | 7,74 | -0,77% | 22.946,00 |
| 07.05.2026 | 7,99 | 7,99 | 7,80 | 7,80 | -1,27% | 6.912,00 |
| 06.05.2026 | 7,74 | 8,05 | 7,74 | 7,90 | 1,22% | 19.604,00 |
| 05.05.2026 | 8,33 | 8,65 | 7,40 | 7,81 | -6,19% | 78.870,00 |
| 04.05.2026 | 8,30 | 8,66 | 8,30 | 8,32 | 0,00% | 39.126,00 |
| 01.05.2026 | 7,84 | 8,50 | 7,77 | 8,32 | 5,05% | 49.662,00 |
| 30.04.2026 | 7,74 | 8,03 | 7,65 | 7,92 | 1,54% | 25.593,00 |
| 29.04.2026 | 7,86 | 8,16 | 7,55 | 7,80 | -1,52% | 31.252,00 |
| 28.04.2026 | 8,25 | 8,27 | 7,88 | 7,92 | -3,18% | 33.744,00 |
| 27.04.2026 | 8,38 | 8,56 | 8,10 | 8,18 | -0,85% | 32.352,00 |
| 24.04.2026 | 8,46 | 8,46 | 8,07 | 8,25 | -2,60% | 33.146,00 |
| 23.04.2026 | 8,60 | 8,60 | 8,33 | 8,47 | -1,51% | 27.794,00 |
| 22.04.2026 | 8,63 | 8,63 | 8,40 | 8,60 | 2,08% | 22.150,00 |
| 21.04.2026 | 8,53 | 8,62 | 8,08 | 8,43 | -0,30% | 27.029,00 |
| 20.04.2026 | 8,62 | 8,63 | 8,27 | 8,45 | -1,40% | 68.310,00 |
| 17.04.2026 | 8,75 | 8,75 | 8,31 | 8,57 | 2,76% | 39.750,00 |