2,260€
0,89%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |
| 13.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,88% | - |
| 12.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 20,81% | - |
| 11.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 5,35% | - |
| 10.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,11% | - |
| 07.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 06.11.2025 | 1,69 | 1,93 | 1,69 | 1,93 | 10,92% | 5.600,00 |
| 05.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -4,40% | - |
| 04.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,70% | - |
| 03.11.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 31.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -4,55% | - |
| 30.10.2025 | 1,90 | 1,98 | 1,90 | 1,98 | 3,13% | - |
| 29.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -5,88% | - |
| 28.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | - |
| 27.10.2025 | 2,06 | 2,14 | 2,06 | 2,14 | 8,63% | - |
| 24.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 23.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -4,33% | - |
| 22.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 5,05% | - |
| 21.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 20.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 17.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 16.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 15.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 14.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 13.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 10.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 09.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 08.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 07.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 06.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 03.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | - |
| 02.10.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 4,76% | - |
| 01.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 30.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 29.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | - |
| 26.09.2025 | 2,14 | 2,26 | 2,14 | 2,26 | 1,80% | - |
| 25.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -4,31% | - |
| 24.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 6,42% | - |
| 23.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 22.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 19.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 18.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 17.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -6,19% | - |
| 16.09.2025 | 2,16 | 2,26 | 2,16 | 2,26 | 2,73% | - |
| 15.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 12.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 10.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -7,50% | - |
| 05.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 04.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 03.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -7,58% | - |
| 02.09.2025 | 2,54 | 2,64 | 2,54 | 2,64 | 3,94% | - |
| 01.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -8,63% | - |
| 29.08.2025 | 2,74 | 2,78 | 2,74 | 2,78 | -2,11% | - |
| 28.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 27.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 10,00% | - |
| 26.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 25.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 22.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 21.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 20.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 19.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 18.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 15.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 14.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 6,72% | - |
| 13.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 12.08.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 1,69% | - |
| 11.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 08.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 07.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 06.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 05.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 04.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 01.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 31.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 30.07.2025 | 2,32 | 2,44 | 2,32 | 2,44 | 7,02% | - |
| 29.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,79% | - |
| 28.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 25.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -7,26% | - |
| 24.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 23.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 4,20% | - |
| 22.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 21.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 18.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 17.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 10,00% | - |
| 16.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 15.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 14.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -5,04% | - |
| 11.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 10.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 09.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 08.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 07.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 04.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 03.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 02.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 7,63% | - |
| 01.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 30.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 27.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 8,49% | - |
| 26.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 25.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |