2,230€
6,19%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,00% | - |
| 23.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -4,76% | - |
| 20.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 19.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 18.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 17.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 16.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 13.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 12.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 11.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 10.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 09.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 06.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 05.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 04.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 03.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 02.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 30.05.2025 | 2,38 | 2,44 | 2,38 | 2,44 | -1,61% | - |
| 29.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 28.05.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 5,93% | - |
| 27.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 26.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 23.05.2025 | 2,36 | 2,48 | 2,36 | 2,48 | 4,20% | - |
| 22.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 21.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | - |
| 20.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 19.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -5,22% | - |
| 16.05.2025 | 2,50 | 2,68 | 2,50 | 2,68 | 11,67% | - |
| 15.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | - |
| 14.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 13.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 5,13% | - |
| 12.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |