1,304$
-3,82%
Echtzeit-Aktienkurs XTL Biopharmaceuticals Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur XTL Biopharmaceuticals Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,18 | 1,38 | 1,14 | 1,32 | 10,00% | 43.805,00 |
| 02.07.2025 | 1,15 | 1,28 | 1,15 | 1,20 | 2,13% | 33.148,00 |
| 01.07.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 3,07% | 1.901,00 |
| 30.06.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -1,72% | 5.200,00 |
| 27.06.2025 | 1,19 | 1,19 | 1,15 | 1,16 | -1,82% | 1.711,00 |
| 26.06.2025 | 1,18 | 1,27 | 1,14 | 1,18 | -1,55% | 18.007,00 |
| 25.06.2025 | 1,21 | 1,25 | 1,14 | 1,20 | -8,39% | 38.158,00 |
| 24.06.2025 | 1,11 | 1,72 | 1,02 | 1,31 | 28,43% | 1.167.902,00 |
| 23.06.2025 | 1,15 | 1,15 | 0,86 | 1,02 | 7,26% | 34.239,00 |
| 20.06.2025 | 1,24 | 1,30 | 0,93 | 0,95 | -22,08% | 19.064,00 |
| 18.06.2025 | 1,15 | 1,26 | 1,15 | 1,22 | 4,31% | 1.450,00 |
| 17.06.2025 | 1,19 | 1,28 | 1,14 | 1,17 | -4,09% | 8.887,00 |
| 16.06.2025 | 1,12 | 1,31 | 1,12 | 1,22 | 8,93% | 60.478,00 |
| 13.06.2025 | 1,23 | 1,39 | 1,05 | 1,12 | -6,67% | 66.395,00 |
| 12.06.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 0,84% | 13.071,00 |
| 11.06.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | 8.266,00 |
| 10.06.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -3,61% | 1.666,00 |
| 09.06.2025 | 1,11 | 1,25 | 1,11 | 1,25 | 13,18% | 15.208,00 |
| 06.06.2025 | 1,05 | 1,10 | 1,05 | 1,10 | -5,17% | 2.312,00 |
| 05.06.2025 | 1,22 | 1,22 | 1,12 | 1,16 | -4,53% | 4.491,00 |
| 04.06.2025 | 1,25 | 1,25 | 1,12 | 1,22 | 3,37% | 5.975,00 |
| 03.06.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -4,35% | - |
| 02.06.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 2,40% | - |
| 30.05.2025 | 1,20 | 1,25 | 1,10 | 1,20 | 3,45% | 5.514,00 |
| 29.05.2025 | 1,15 | 1,18 | 1,13 | 1,16 | 2,65% | 482,00 |
| 28.05.2025 | 1,13 | 1,21 | 1,13 | 1,13 | 0,00% | 1.244,00 |
| 27.05.2025 | 1,13 | 1,24 | 1,11 | 1,13 | 1,80% | 5.794,00 |
| 23.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | 1.664,00 |
| 22.05.2025 | 1,09 | 1,09 | 1,06 | 1,08 | 2,86% | 2.280,00 |
| 21.05.2025 | 1,14 | 1,14 | 1,05 | 1,05 | -4,55% | 4.509,00 |
| 20.05.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 4,75% | 5.916,00 |
| 19.05.2025 | 1,14 | 1,15 | 1,05 | 1,05 | -5,40% | 10.691,00 |
| 16.05.2025 | 1,15 | 1,15 | 1,03 | 1,11 | -2,63% | 11.314,00 |
| 15.05.2025 | 1,25 | 1,25 | 1,10 | 1,14 | -8,06% | 9.245,00 |
| 14.05.2025 | 1,23 | 1,32 | 1,18 | 1,24 | -0,88% | 2.109,00 |
| 13.05.2025 | 1,35 | 1,38 | 1,25 | 1,25 | -3,77% | 2.162,00 |
| 12.05.2025 | 1,27 | 1,39 | 1,23 | 1,30 | 3,17% | 7.106,00 |
| 09.05.2025 | 1,20 | 1,45 | 1,15 | 1,26 | -5,26% | 10.876,00 |
| 08.05.2025 | 1,29 | 1,34 | 1,22 | 1,33 | -2,21% | 10.633,00 |
| 07.05.2025 | 1,49 | 1,50 | 0,99 | 1,36 | -5,56% | 78.960,00 |
| 06.05.2025 | 1,37 | 1,45 | 1,28 | 1,44 | 3,23% | 7.651,00 |
| 05.05.2025 | 1,32 | 1,44 | 1,30 | 1,40 | -7,00% | 4.785,00 |
| 02.05.2025 | 1,56 | 1,62 | 1,31 | 1,50 | -1,96% | 15.309,00 |
| 01.05.2025 | 1,47 | 1,74 | 1,40 | 1,53 | 8,51% | 23.830,00 |
| 30.04.2025 | 1,27 | 1,68 | 1,20 | 1,41 | 7,63% | 88.817,00 |
| 29.04.2025 | 1,29 | 1,45 | 1,29 | 1,31 | -2,60% | 1.666,00 |
| 28.04.2025 | 1,41 | 1,41 | 1,30 | 1,35 | -5,94% | 3.111,00 |
| 25.04.2025 | 1,32 | 1,49 | 1,32 | 1,43 | 10,00% | 2.577,00 |
| 24.04.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 7,00% | 837,00 |
| 23.04.2025 | 1,28 | 1,28 | 1,22 | 1,22 | -7,25% | 766,00 |
| 22.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | 410,00 |
| 21.04.2025 | 1,13 | 1,27 | 1,13 | 1,27 | 13,27% | 11.590,00 |
| 17.04.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 4,77% | - |
| 16.04.2025 | 1,13 | 1,13 | 1,07 | 1,07 | -5,29% | - |
| 15.04.2025 | 1,08 | 1,17 | 1,08 | 1,13 | 2,73% | 3.483,00 |
| 14.04.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -2,22% | 640,00 |
| 11.04.2025 | 1,12 | 1,15 | 1,12 | 1,13 | -3,02% | 23.612,00 |
| 10.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 260,00 |
| 09.04.2025 | 1,12 | 1,17 | 1,12 | 1,17 | -1,68% | 3.181,00 |
| 08.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 5,78% | 478,00 |
| 07.04.2025 | 1,23 | 1,23 | 1,05 | 1,13 | -11,42% | 2.464,00 |
| 04.04.2025 | 1,03 | 1,40 | 0,92 | 1,27 | 3,25% | 18.872,00 |
| 03.04.2025 | 1,17 | 1,27 | 1,17 | 1,23 | -0,81% | 6.269,00 |
| 02.04.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 6,44% | 682,00 |
| 01.04.2025 | 1,17 | 1,25 | 1,13 | 1,17 | -2,51% | 3.116,00 |
| 31.03.2025 | 1,20 | 1,20 | 1,14 | 1,20 | -5,91% | 2.105,00 |
| 28.03.2025 | 1,25 | 1,28 | 1,15 | 1,27 | 4,96% | 2.286,00 |
| 27.03.2025 | 1,09 | 1,21 | 1,09 | 1,21 | 10,00% | 3.860,00 |
| 26.03.2025 | 1,10 | 1,11 | 1,10 | 1,10 | 0,00% | 1.388,00 |
| 25.03.2025 | 1,16 | 1,16 | 1,10 | 1,10 | -3,68% | 3.527,00 |
| 24.03.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -2,39% | 2.365,00 |
| 21.03.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | 1.041,00 |
| 20.03.2025 | 1,17 | 1,20 | 1,16 | 1,18 | 3,51% | 10.879,00 |
| 19.03.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,87% | 1.271,00 |
| 18.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -6,94% | 503,00 |
| 17.03.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -5,12% | - |
| 14.03.2025 | 1,19 | 1,28 | 1,19 | 1,28 | 2,40% | 8.467,00 |
| 13.03.2025 | 1,22 | 1,25 | 1,15 | 1,25 | 0,81% | 9.192,00 |
| 12.03.2025 | 1,28 | 1,28 | 1,19 | 1,24 | -6,77% | 7.736,00 |
| 11.03.2025 | 1,24 | 1,38 | 1,24 | 1,33 | 9,02% | 17.976,00 |
| 10.03.2025 | 1,26 | 1,27 | 1,17 | 1,22 | -2,40% | 14.699,00 |
| 07.03.2025 | 1,37 | 1,37 | 1,25 | 1,25 | -5,30% | 3.370,00 |
| 06.03.2025 | 1,32 | 1,32 | 1,27 | 1,32 | -1,86% | 1.092,00 |
| 05.03.2025 | 1,37 | 1,37 | 1,32 | 1,35 | -2,05% | 1.825,00 |
| 04.03.2025 | 1,51 | 1,51 | 1,30 | 1,37 | -2,08% | 19.282,00 |
| 03.03.2025 | 1,37 | 1,54 | 1,29 | 1,40 | 9,56% | 9.624,00 |
| 28.02.2025 | 1,25 | 1,37 | 1,25 | 1,28 | -7,25% | 21.234,00 |
| 27.02.2025 | 1,32 | 1,40 | 1,32 | 1,38 | 5,34% | 1.095,00 |
| 26.02.2025 | 1,41 | 1,50 | 1,31 | 1,31 | -7,75% | 9.447,00 |
| 25.02.2025 | 1,38 | 1,44 | 1,19 | 1,42 | -0,70% | 5.036,00 |
| 24.02.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 1,42% | 2.796,00 |
| 21.02.2025 | 1,43 | 1,43 | 1,30 | 1,41 | -6,62% | 10.748,00 |
| 20.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | 236,00 |
| 19.02.2025 | 1,64 | 1,64 | 1,50 | 1,52 | -1,94% | 1.196,00 |
| 18.02.2025 | 1,62 | 1,71 | 1,54 | 1,55 | -5,82% | 5.667,00 |
| 17.02.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -5,42% | - |
| 14.02.2025 | 1,68 | 1,74 | 1,54 | 1,74 | 4,82% | 3.325,00 |
| 13.02.2025 | 1,63 | 1,72 | 1,60 | 1,66 | -3,49% | 1.709,00 |
| 12.02.2025 | 1,46 | 1,72 | 1,46 | 1,72 | 6,83% | 611,00 |
| 11.02.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -1,23% | 464,00 |