1,396$
5,78%
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 | 1,36 | 1,56 | 1,31 | 1,31 | -3,68% | 275.819,00 |
| 13.10.2025 | 1,52 | 1,52 | 1,35 | 1,36 | -2,86% | 268.888,00 |
| 10.10.2025 | 1,58 | 1,62 | 1,32 | 1,40 | -14,11% | 556.167,00 |
| 09.10.2025 | 1,79 | 1,86 | 1,60 | 1,63 | -20,49% | 1.048.138,00 |
| 08.10.2025 | 1,86 | 2,57 | 1,82 | 2,05 | 46,43% | 34.501.996,00 |
| 07.10.2025 | 1,15 | 1,57 | 1,15 | 1,40 | 22,81% | 11.495.600,00 |
| 06.10.2025 | 1,22 | 1,22 | 1,10 | 1,14 | -2,56% | 10.412,00 |
| 02.10.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,74% | 6.409,00 |
| 01.10.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -1,71% | 1.450,00 |
| 30.09.2025 | 1,20 | 1,20 | 1,15 | 1,17 | -3,31% | 4.386,00 |
| 29.09.2025 | 1,16 | 1,21 | 1,15 | 1,21 | 3,42% | 4.498,00 |
| 26.09.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -1,68% | 3.384,00 |
| 25.09.2025 | 1,20 | 1,20 | 1,17 | 1,19 | -0,83% | 6.746,00 |
| 24.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 751,00 |
| 23.09.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 0,83% | 3.521,00 |
| 22.09.2025 | 1,24 | 1,24 | 1,18 | 1,20 | -0,66% | 7.856,00 |
| 19.09.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -2,58% | 2.038,00 |
| 18.09.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 3,33% | 7.422,00 |
| 17.09.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -1,64% | 4.289,00 |
| 16.09.2025 | 1,29 | 1,29 | 1,15 | 1,22 | 1,66% | 9.174,00 |
| 15.09.2025 | 1,35 | 1,35 | 1,20 | 1,20 | -11,04% | 17.980,00 |
| 12.09.2025 | 1,44 | 1,44 | 1,35 | 1,35 | -3,30% | 4.130,00 |
| 11.09.2025 | 1,45 | 1,49 | 1,40 | 1,40 | 5,68% | 6.001,00 |
| 10.09.2025 | 1,42 | 1,42 | 1,32 | 1,32 | -12,00% | 1.072,00 |
| 09.09.2025 | 1,29 | 1,52 | 1,25 | 1,50 | 16,28% | 57.888,00 |
| 08.09.2025 | 1,18 | 1,29 | 1,11 | 1,29 | 11,85% | 14.633,00 |
| 05.09.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -7,47% | - |
| 04.09.2025 | 1,28 | 1,28 | 1,24 | 1,25 | 5,63% | 3.970,00 |
| 03.09.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -0,84% | 1.332,00 |
| 02.09.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -3,24% | 2.918,00 |
| 29.08.2025 | 1,19 | 1,23 | 1,15 | 1,23 | -0,01% | 2.326,00 |
| 28.08.2025 | 1,18 | 1,23 | 1,11 | 1,23 | 4,68% | 5.882,00 |
| 27.08.2025 | 1,20 | 1,20 | 1,15 | 1,18 | -0,84% | 5.627,00 |
| 26.08.2025 | 1,21 | 1,21 | 1,10 | 1,19 | -3,33% | 12.028,00 |
| 25.08.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 4,32% | 1.834,00 |
| 22.08.2025 | 1,24 | 1,24 | 1,11 | 1,18 | -5,24% | 16.833,00 |
| 21.08.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -1,59% | 562,00 |
| 20.08.2025 | 1,29 | 1,29 | 1,18 | 1,26 | -4,55% | 4.249,00 |
| 19.08.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -2,94% | 1.745,00 |
| 18.08.2025 | 1,40 | 1,40 | 1,33 | 1,36 | -3,55% | 5.612,00 |
| 15.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | 438,00 |
| 14.08.2025 | 1,42 | 1,46 | 1,42 | 1,42 | 0,35% | 3.391,00 |
| 13.08.2025 | 1,42 | 1,47 | 1,42 | 1,42 | 2,16% | 3.320,00 |
| 12.08.2025 | 1,41 | 1,42 | 1,33 | 1,39 | -6,41% | 9.804,00 |
| 11.08.2025 | 1,36 | 1,48 | 1,32 | 1,48 | 8,82% | 3.557,00 |
| 08.08.2025 | 1,39 | 1,39 | 1,35 | 1,36 | -4,23% | 11.795,00 |
| 07.08.2025 | 1,45 | 1,45 | 1,38 | 1,42 | 2,16% | 7.404,00 |
| 06.08.2025 | 1,41 | 1,64 | 1,39 | 1,39 | -4,14% | 59.839,00 |
| 05.08.2025 | 1,59 | 1,59 | 1,40 | 1,45 | -15,20% | 14.699,00 |
| 04.08.2025 | 1,39 | 1,81 | 1,39 | 1,71 | 23,02% | 19.648,00 |
| 01.08.2025 | 1,40 | 1,54 | 1,39 | 1,39 | -0,71% | 11.585,00 |
| 31.07.2025 | 1,56 | 1,56 | 1,40 | 1,40 | -14,63% | 7.529,00 |
| 30.07.2025 | 1,62 | 1,78 | 1,58 | 1,64 | -3,53% | 11.836,00 |
| 29.07.2025 | 1,70 | 1,78 | 1,60 | 1,70 | 1,80% | 9.736,00 |
| 28.07.2025 | 1,65 | 1,70 | 1,64 | 1,67 | -4,57% | 7.384,00 |
| 25.07.2025 | 1,60 | 1,82 | 1,60 | 1,75 | 0,00% | 26.582,00 |
| 24.07.2025 | 1,80 | 1,84 | 1,75 | 1,75 | -2,51% | 105.473,00 |
| 23.07.2025 | 1,80 | 1,81 | 1,74 | 1,80 | -0,28% | 14.783,00 |
| 22.07.2025 | 1,80 | 1,80 | 1,76 | 1,80 | -1,10% | 33.773,00 |
| 21.07.2025 | 1,71 | 1,89 | 1,70 | 1,82 | 3,41% | 43.836,00 |
| 18.07.2025 | 1,76 | 1,88 | 1,69 | 1,76 | 0,57% | 83.882,00 |
| 17.07.2025 | 1,59 | 1,80 | 1,55 | 1,75 | 15,89% | 35.364,00 |
| 16.07.2025 | 1,51 | 1,71 | 1,51 | 1,51 | -7,36% | 10.693,00 |
| 15.07.2025 | 1,53 | 1,63 | 1,49 | 1,63 | 0,00% | 18.509,00 |
| 14.07.2025 | 1,33 | 1,65 | 1,33 | 1,63 | 7,95% | 24.214,00 |
| 11.07.2025 | 1,50 | 1,54 | 1,49 | 1,51 | -0,66% | 8.064,00 |
| 10.07.2025 | 1,59 | 1,59 | 1,50 | 1,52 | -5,00% | 9.614,00 |
| 09.07.2025 | 1,33 | 1,65 | 1,29 | 1,60 | 30,08% | 93.327,00 |
| 08.07.2025 | 1,27 | 1,33 | 1,21 | 1,23 | 0,82% | 12.177,00 |
| 07.07.2025 | 1,37 | 1,40 | 1,22 | 1,22 | -7,58% | 14.329,00 |
| 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 |