1,185€
-2,07%
Echtzeit-Aktienkurs XTL Biopharmaceuticals Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur XTL Biopharmaceuticals Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,19 | 1,35 | 1,13 | 1,21 | 8,04% | - |
| 13.10.2025 | 1,21 | 1,30 | 1,12 | 1,12 | -17,65% | - |
| 10.10.2025 | 1,48 | 1,49 | 1,15 | 1,36 | -6,85% | - |
| 09.10.2025 | 1,83 | 1,83 | 1,42 | 1,46 | -33,03% | - |
| 08.10.2025 | 4,00 | 4,64 | 1,57 | 2,18 | 129,47% | - |
| 07.10.2025 | 0,99 | 1,33 | 0,95 | 0,95 | -1,55% | - |
| 06.10.2025 | 0,99 | 1,29 | 0,96 | 0,97 | 2,12% | - |
| 03.10.2025 | 1,03 | 1,12 | 0,91 | 0,95 | 1,61% | - |
| 02.10.2025 | 0,96 | 1,03 | 0,90 | 0,93 | 4,49% | - |
| 01.10.2025 | 1,00 | 1,00 | 0,89 | 0,89 | -4,30% | - |
| 30.09.2025 | 1,04 | 1,06 | 0,93 | 0,93 | 0,00% | - |
| 29.09.2025 | 1,00 | 1,05 | 0,93 | 0,93 | 4,49% | - |
| 26.09.2025 | 1,01 | 1,02 | 0,89 | 0,89 | -8,72% | - |
| 25.09.2025 | 1,01 | 1,07 | 0,98 | 0,98 | 3,17% | - |
| 24.09.2025 | 1,03 | 1,21 | 0,95 | 0,95 | -2,58% | - |
| 23.09.2025 | 1,01 | 1,18 | 0,97 | 0,97 | -1,02% | - |
| 22.09.2025 | 1,04 | 1,08 | 0,98 | 0,98 | 1,55% | - |
| 19.09.2025 | 1,05 | 1,06 | 0,97 | 0,97 | -4,93% | - |
| 18.09.2025 | 1,06 | 1,06 | 1,02 | 1,02 | 3,57% | - |
| 17.09.2025 | 1,02 | 1,08 | 0,98 | 0,98 | -1,51% | - |
| 16.09.2025 | 1,05 | 1,15 | 0,98 | 1,00 | -9,95% | - |
| 15.09.2025 | 1,13 | 1,13 | 1,11 | 1,11 | 8,33% | - |
| 12.09.2025 | 1,18 | 1,30 | 1,02 | 1,02 | -2,86% | - |
| 11.09.2025 | 1,20 | 1,26 | 1,05 | 1,05 | -2,78% | - |
| 10.09.2025 | 1,21 | 1,29 | 1,08 | 1,08 | 14,89% | - |
| 09.09.2025 | 1,06 | 1,29 | 0,94 | 0,94 | 5,03% | - |
| 05.09.2025 | 1,05 | 1,07 | 0,90 | 0,90 | -14,76% | - |
| 04.09.2025 | 1,14 | 1,16 | 1,05 | 1,05 | 2,44% | - |
| 03.09.2025 | 1,08 | 1,14 | 1,02 | 1,03 | -4,65% | - |
| 02.09.2025 | 1,02 | 1,24 | 1,00 | 1,08 | 5,91% | - |
| 01.09.2025 | 1,02 | 1,06 | 1,00 | 1,02 | -0,49% | - |
| 29.08.2025 | 1,01 | 1,11 | 0,99 | 1,02 | 2,00% | - |
| 28.08.2025 | 1,01 | 1,06 | 0,97 | 1,00 | -1,28% | - |
| 27.08.2025 | 1,03 | 1,12 | 1,01 | 1,01 | -1,17% | - |
| 26.08.2025 | 1,03 | 1,06 | 0,97 | 1,03 | -0,49% | - |
| 25.08.2025 | 1,01 | 1,09 | 1,00 | 1,03 | 3,00% | - |
| 22.08.2025 | 1,02 | 1,08 | 0,96 | 1,00 | -1,77% | - |
| 21.08.2025 | 1,06 | 1,09 | 1,01 | 1,02 | -3,96% | - |
| 20.08.2025 | 1,12 | 1,14 | 1,04 | 1,06 | -5,78% | - |
| 19.08.2025 | 1,19 | 1,19 | 1,08 | 1,13 | -4,66% | - |
| 18.08.2025 | 1,18 | 1,21 | 1,12 | 1,18 | 0,85% | - |
| 15.08.2025 | 1,22 | 1,30 | 1,17 | 1,17 | -4,49% | - |
| 14.08.2025 | 1,22 | 1,29 | 1,17 | 1,23 | 1,24% | - |
| 13.08.2025 | 1,16 | 1,25 | 1,14 | 1,21 | 3,86% | - |
| 12.08.2025 | 1,28 | 1,28 | 1,15 | 1,17 | -3,72% | - |
| 11.08.2025 | 1,17 | 1,30 | 1,16 | 1,21 | 2,98% | - |
| 08.08.2025 | 1,24 | 1,27 | 1,14 | 1,18 | -5,24% | - |
| 07.08.2025 | 1,20 | 1,31 | 1,18 | 1,24 | 3,33% | - |
| 06.08.2025 | 1,30 | 1,37 | 1,19 | 1,20 | -7,34% | - |
| 05.08.2025 | 1,45 | 1,49 | 1,21 | 1,30 | -10,07% | - |
| 04.08.2025 | 1,21 | 1,55 | 1,20 | 1,44 | 16,60% | - |
| 01.08.2025 | 1,23 | 1,42 | 1,17 | 1,24 | 0,41% | - |
| 31.07.2025 | 1,38 | 1,44 | 1,18 | 1,23 | -15,17% | 100,00 |
| 30.07.2025 | 1,44 | 1,55 | 1,32 | 1,45 | 0,69% | - |
| 29.07.2025 | 1,45 | 1,53 | 1,33 | 1,44 | -0,35% | - |
| 28.07.2025 | 1,48 | 1,50 | 1,37 | 1,45 | -1,70% | - |
| 25.07.2025 | 1,47 | 1,55 | 1,40 | 1,47 | 0,34% | - |
| 24.07.2025 | 1,53 | 1,64 | 1,36 | 1,47 | -4,25% | - |
| 23.07.2025 | 1,46 | 1,60 | 1,46 | 1,53 | 2,68% | - |
| 22.07.2025 | 1,52 | 1,70 | 1,48 | 1,49 | -1,65% | - |
| 21.07.2025 | 1,49 | 1,68 | 1,45 | 1,52 | 1,68% | - |
| 18.07.2025 | 1,43 | 1,60 | 1,39 | 1,49 | 3,83% | - |
| 17.07.2025 | 1,42 | 1,52 | 1,31 | 1,44 | 3,99% | - |
| 16.07.2025 | 1,37 | 1,50 | 1,32 | 1,38 | 0,36% | - |
| 15.07.2025 | 1,35 | 1,40 | 1,25 | 1,38 | 2,23% | - |
| 14.07.2025 | 1,29 | 1,38 | 1,20 | 1,35 | 4,26% | - |
| 11.07.2025 | 1,33 | 1,37 | 1,24 | 1,29 | -2,64% | - |
| 10.07.2025 | 1,31 | 1,37 | 1,24 | 1,33 | 1,53% | - |
| 09.07.2025 | 1,10 | 1,39 | 1,05 | 1,31 | 19,18% | - |
| 08.07.2025 | 1,08 | 1,21 | 1,02 | 1,10 | 0,00% | - |
| 07.07.2025 | 1,13 | 1,20 | 0,98 | 1,10 | -1,17% | - |
| 04.07.2025 | 1,11 | 1,11 | 1,07 | 1,11 | 5,52% | - |
| 03.07.2025 | 1,02 | 1,36 | 0,99 | 1,05 | 3,45% | - |
| 02.07.2025 | 0,99 | 1,10 | 0,94 | 1,02 | 2,73% | - |
| 01.07.2025 | 0,98 | 1,02 | 0,96 | 0,99 | 1,02% | - |
| 30.06.2025 | 1,01 | 1,04 | 0,95 | 0,98 | -2,69% | - |
| 27.06.2025 | 1,06 | 1,07 | 0,99 | 1,01 | -3,83% | - |
| 26.06.2025 | 0,98 | 1,09 | 0,98 | 1,05 | 0,19% | - |
| 25.06.2025 | 1,11 | 1,11 | 0,97 | 1,04 | -5,61% | - |
| 24.06.2025 | 0,83 | 1,48 | 0,83 | 1,11 | 26,29% | - |
| 23.06.2025 | 0,96 | 1,00 | 0,74 | 0,88 | -8,38% | - |
| 20.06.2025 | 1,05 | 1,13 | 0,89 | 0,96 | -9,31% | - |
| 19.06.2025 | 0,92 | 1,06 | 0,92 | 1,05 | -0,19% | - |
| 18.06.2025 | 1,08 | 1,19 | 1,04 | 1,06 | -1,86% | - |
| 17.06.2025 | 1,08 | 1,14 | 0,97 | 1,08 | -0,28% | - |
| 16.06.2025 | 0,98 | 1,09 | 0,96 | 1,08 | 10,00% | - |
| 13.06.2025 | 1,09 | 1,20 | 0,94 | 0,98 | -7,98% | - |
| 12.06.2025 | 1,01 | 1,12 | 0,98 | 1,07 | 5,65% | - |
| 11.06.2025 | 1,05 | 1,21 | 1,01 | 1,01 | -4,00% | - |
| 10.06.2025 | 1,10 | 1,14 | 1,01 | 1,05 | -3,93% | 100,00 |
| 09.06.2025 | 0,92 | 1,10 | 0,92 | 1,09 | 12,91% | - |
| 06.06.2025 | 0,95 | 0,97 | 0,76 | 0,97 | 1,04% | - |
| 05.06.2025 | 0,91 | 1,10 | 0,91 | 0,96 | -10,47% | - |
| 04.06.2025 | 0,82 | 1,09 | 0,82 | 1,07 | 4,39% | - |
| 03.06.2025 | 1,07 | 1,09 | 1,02 | 1,03 | -4,03% | - |
| 02.06.2025 | 1,07 | 1,10 | 1,05 | 1,07 | -0,47% | - |
| 30.05.2025 | 0,86 | 1,12 | 0,86 | 1,07 | 8,06% | - |
| 29.05.2025 | 1,02 | 1,02 | 0,97 | 0,99 | -1,68% | - |
| 28.05.2025 | 1,02 | 1,08 | 1,00 | 1,01 | -1,46% | - |
| 27.05.2025 | 0,97 | 1,06 | 0,97 | 1,03 | 6,99% | - |