1,063€
15,54%
Echtzeit-Aktienkurs XTL Biopharmaceuticals Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur XTL Biopharmaceuticals Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 0,99 | 1,07 | 0,94 | 1,07 | 7,79% | - |
| 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% | - |
| 26.05.2025 | 0,97 | 0,98 | 0,96 | 0,96 | -0,52% | - |
| 23.05.2025 | 0,96 | 0,99 | 0,82 | 0,96 | 0,31% | - |
| 22.05.2025 | 0,88 | 0,97 | 0,88 | 0,96 | 0,52% | 150,00 |
| 21.05.2025 | 0,97 | 1,00 | 0,95 | 0,96 | -2,55% | - |
| 20.05.2025 | 0,89 | 1,14 | 0,89 | 0,98 | 1,24% | - |
| 19.05.2025 | 1,00 | 1,02 | 0,96 | 0,97 | -3,68% | - |
| 16.05.2025 | 0,98 | 1,12 | 0,89 | 1,01 | 3,29% | - |
| 15.05.2025 | 0,97 | 1,15 | 0,96 | 0,97 | -13,36% | - |
| 14.05.2025 | 1,19 | 1,22 | 1,07 | 1,12 | -5,23% | - |
| 13.05.2025 | 1,24 | 1,24 | 1,12 | 1,19 | -0,84% | - |
| 12.05.2025 | 1,21 | 1,26 | 1,05 | 1,20 | -0,83% | - |
| 09.05.2025 | 1,15 | 1,25 | 1,01 | 1,21 | 4,78% | - |
| 08.05.2025 | 1,20 | 1,23 | 1,11 | 1,15 | -4,17% | - |
| 07.05.2025 | 1,23 | 1,30 | 0,94 | 1,20 | -2,44% | - |
| 06.05.2025 | 1,07 | 1,28 | 1,07 | 1,23 | 0,00% | - |
| 05.05.2025 | 1,28 | 1,33 | 1,17 | 1,23 | -3,91% | - |
| 02.05.2025 | 1,40 | 1,42 | 1,14 | 1,28 | -4,12% | - |
| 30.04.2025 | 1,17 | 1,49 | 1,08 | 1,34 | 12,37% | - |
| 29.04.2025 | 1,19 | 1,30 | 1,08 | 1,19 | 0,68% | - |
| 28.04.2025 | 1,27 | 1,32 | 1,16 | 1,18 | -7,45% | - |
| 25.04.2025 | 1,26 | 1,29 | 1,15 | 1,28 | 2,41% | - |
| 24.04.2025 | 1,08 | 1,25 | 1,07 | 1,25 | 16,03% | - |
| 23.04.2025 | 1,11 | 1,18 | 1,07 | 1,07 | -2,90% | - |
| 22.04.2025 | 1,08 | 1,11 | 1,03 | 1,11 | 13,10% | - |
| 17.04.2025 | 0,94 | 1,00 | 0,92 | 0,98 | 4,16% | - |
| 16.04.2025 | 1,01 | 1,01 | 0,94 | 0,94 | -7,59% | - |
| 15.04.2025 | 0,91 | 1,03 | 0,91 | 1,02 | 9,97% | - |
| 14.04.2025 | 0,99 | 1,00 | 0,92 | 0,92 | -7,24% | - |
| 11.04.2025 | 1,03 | 1,03 | 0,99 | 1,00 | -2,74% | - |
| 10.04.2025 | 1,07 | 1,07 | 0,96 | 1,02 | -3,03% | - |
| 09.04.2025 | 1,04 | 1,08 | 0,82 | 1,06 | 0,00% | - |
| 08.04.2025 | 1,03 | 1,06 | 1,02 | 1,06 | 1,93% | - |
| 07.04.2025 | 1,03 | 1,17 | 1,01 | 1,04 | -0,96% | - |
| 04.04.2025 | 1,02 | 1,22 | 0,86 | 1,05 | 3,16% | - |
| 03.04.2025 | 1,11 | 1,14 | 1,01 | 1,01 | -9,15% | - |
| 02.04.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 3,24% | - |
| 01.04.2025 | 1,11 | 1,11 | 1,06 | 1,08 | -1,19% | - |
| 31.03.2025 | 1,10 | 1,18 | 1,09 | 1,09 | 23,09% | - |
| 28.03.2025 | 1,05 | 1,43 | 0,81 | 0,89 | -23,32% | - |
| 27.03.2025 | 1,06 | 1,16 | 0,86 | 1,16 | 10,60% | - |
| 26.03.2025 | 0,98 | 2,16 | 0,98 | 1,05 | -3,50% | - |
| 25.03.2025 | 1,01 | 2,14 | 0,96 | 1,09 | -2,25% | - |
| 24.03.2025 | 1,03 | 1,53 | 0,98 | 1,11 | 1,09% | - |
| 21.03.2025 | 1,05 | 1,13 | 1,05 | 1,10 | -4,94% | - |
| 20.03.2025 | 1,11 | 1,54 | 1,04 | 1,16 | -13,03% | - |
| 19.03.2025 | 1,13 | 1,33 | 1,04 | 1,33 | 17,21% | - |
| 18.03.2025 | 0,97 | 2,12 | 0,97 | 1,13 | -4,79% | - |
| 17.03.2025 | 1,12 | 1,28 | 0,95 | 1,19 | -15,90% | - |
| 14.03.2025 | 1,14 | 1,42 | 1,08 | 1,42 | 24,89% | - |
| 13.03.2025 | 1,16 | 2,14 | 1,08 | 1,13 | 25,19% | - |
| 12.03.2025 | 1,23 | 1,23 | 0,91 | 0,91 | -21,30% | - |
| 11.03.2025 | 1,18 | 1,60 | 1,11 | 1,15 | 0,61% | - |
| 10.03.2025 | 1,18 | 1,26 | 0,97 | 1,14 | -3,14% | - |
| 07.03.2025 | 1,17 | 1,22 | 1,14 | 1,18 | 0,43% | - |
| 06.03.2025 | 1,25 | 1,25 | 1,15 | 1,18 | -6,37% | - |
| 05.03.2025 | 1,30 | 1,31 | 1,23 | 1,26 | -3,83% | - |
| 04.03.2025 | 1,32 | 1,51 | 1,20 | 1,31 | -1,51% | - |
| 03.03.2025 | 1,16 | 1,45 | 1,16 | 1,33 | 12,77% | 1.000,00 |
| 28.02.2025 | 1,21 | 1,33 | 1,18 | 1,18 | -8,20% | - |
| 27.02.2025 | 1,26 | 1,36 | 1,25 | 1,28 | 1,59% | - |
| 26.02.2025 | 1,29 | 1,41 | 1,16 | 1,26 | -2,33% | - |
| 25.02.2025 | 1,42 | 1,47 | 1,21 | 1,29 | -8,83% | - |
| 24.02.2025 | 1,24 | 1,49 | 1,24 | 1,42 | 4,43% | - |
| 21.02.2025 | 1,31 | 1,45 | 1,10 | 1,36 | -2,52% | - |
| 20.02.2025 | 1,41 | 1,51 | 1,39 | 1,39 | -6,71% | - |
| 19.02.2025 | 1,44 | 1,57 | 1,44 | 1,49 | -3,56% | - |
| 18.02.2025 | 1,44 | 1,67 | 1,44 | 1,55 | -1,28% | - |
| 17.02.2025 | 1,57 | 1,67 | 1,57 | 1,57 | 0,00% | - |
| 14.02.2025 | 1,59 | 1,60 | 1,33 | 1,57 | -1,57% | - |
| 13.02.2025 | 1,57 | 1,66 | 1,53 | 1,59 | 0,95% | - |
| 12.02.2025 | 1,61 | 1,61 | 1,48 | 1,58 | -1,56% | - |
| 11.02.2025 | 1,46 | 1,62 | 1,46 | 1,60 | -0,93% | - |
| 10.02.2025 | 1,43 | 1,62 | 1,43 | 1,62 | 5,21% | - |