2,290€
-3,78%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 2,39 | 2,47 | 2,21 | 2,27 | -4,62% | - |
| 12.06.2025 | 2,46 | 2,52 | 2,37 | 2,38 | -3,25% | - |
| 11.06.2025 | 2,55 | 2,59 | 2,45 | 2,46 | -3,53% | - |
| 10.06.2025 | 2,57 | 2,59 | 2,54 | 2,55 | -1,54% | - |
| 09.06.2025 | 2,53 | 2,59 | 2,50 | 2,59 | 1,97% | - |
| 06.06.2025 | 2,50 | 2,60 | 2,48 | 2,54 | 2,01% | - |
| 05.06.2025 | 2,59 | 2,65 | 2,47 | 2,49 | -2,35% | - |
| 04.06.2025 | 2,54 | 2,63 | 2,46 | 2,55 | 0,39% | - |
| 03.06.2025 | 2,49 | 2,59 | 2,49 | 2,54 | 2,42% | - |
| 02.06.2025 | 2,51 | 2,53 | 2,45 | 2,48 | -1,59% | - |
| 30.05.2025 | 2,51 | 2,62 | 2,45 | 2,52 | 0,40% | - |
| 29.05.2025 | 2,59 | 2,63 | 2,45 | 2,51 | -2,33% | - |
| 28.05.2025 | 2,61 | 2,65 | 2,55 | 2,57 | 0,00% | - |
| 27.05.2025 | 2,52 | 2,60 | 2,49 | 2,57 | 1,58% | - |
| 26.05.2025 | 2,51 | 2,53 | 2,49 | 2,53 | 0,40% | - |
| 23.05.2025 | 2,53 | 2,64 | 2,47 | 2,52 | -0,40% | - |
| 22.05.2025 | 2,53 | 2,62 | 2,50 | 2,53 | -0,39% | - |
| 21.05.2025 | 2,63 | 2,67 | 2,52 | 2,54 | -3,05% | - |
| 20.05.2025 | 2,74 | 2,74 | 2,57 | 2,62 | -2,96% | - |
| 19.05.2025 | 2,69 | 2,74 | 2,67 | 2,70 | -1,46% | - |
| 16.05.2025 | 2,65 | 2,77 | 2,62 | 2,74 | 3,40% | - |
| 15.05.2025 | 2,59 | 2,66 | 2,48 | 2,65 | 2,32% | - |
| 14.05.2025 | 2,67 | 2,71 | 2,53 | 2,59 | -1,89% | - |
| 13.05.2025 | 2,63 | 2,64 | 2,54 | 2,64 | 3,13% | - |
| 12.05.2025 | 2,48 | 2,61 | 2,48 | 2,56 | 2,40% | - |
| 09.05.2025 | 2,54 | 2,66 | 2,43 | 2,50 | -1,96% | - |
| 08.05.2025 | 2,47 | 2,62 | 2,42 | 2,55 | 3,66% | - |
| 07.05.2025 | 2,46 | 2,58 | 2,40 | 2,46 | 0,41% | - |
| 06.05.2025 | 2,51 | 2,70 | 2,35 | 2,45 | -2,78% | - |
| 05.05.2025 | 2,56 | 2,69 | 2,49 | 2,52 | -2,70% | - |
| 02.05.2025 | 2,69 | 2,78 | 2,57 | 2,59 | -3,00% | - |
| 30.04.2025 | 2,52 | 2,75 | 2,49 | 2,67 | 5,53% | - |
| 29.04.2025 | 2,53 | 2,58 | 2,46 | 2,53 | -0,39% | - |
| 28.04.2025 | 2,58 | 2,70 | 2,44 | 2,54 | -1,55% | - |
| 25.04.2025 | 2,61 | 2,63 | 2,51 | 2,58 | -1,15% | - |
| 24.04.2025 | 2,79 | 2,96 | 2,60 | 2,61 | -5,43% | 213,00 |
| 23.04.2025 | 2,74 | 2,93 | 2,68 | 2,76 | 1,85% | - |
| 22.04.2025 | 2,59 | 2,83 | 2,57 | 2,71 | 5,45% | - |
| 17.04.2025 | 2,61 | 2,74 | 2,57 | 2,57 | -1,53% | - |
| 16.04.2025 | 2,79 | 2,91 | 2,57 | 2,61 | -6,45% | - |
| 15.04.2025 | 2,75 | 3,09 | 2,74 | 2,79 | 1,45% | - |
| 14.04.2025 | 2,91 | 3,08 | 2,74 | 2,75 | -3,85% | - |
| 11.04.2025 | 2,55 | 2,87 | 2,49 | 2,86 | 11,72% | - |
| 10.04.2025 | 3,05 | 3,07 | 2,49 | 2,56 | -16,61% | - |
| 09.04.2025 | 2,86 | 3,37 | 2,58 | 3,07 | 8,48% | - |
| 08.04.2025 | 2,87 | 3,01 | 2,77 | 2,83 | -1,39% | - |
| 07.04.2025 | 2,63 | 3,03 | 2,46 | 2,87 | 9,54% | - |
| 04.04.2025 | 2,69 | 2,72 | 2,43 | 2,62 | -2,24% | - |
| 03.04.2025 | 2,89 | 2,90 | 2,65 | 2,68 | -8,53% | - |
| 02.04.2025 | 2,79 | 2,93 | 2,78 | 2,93 | 4,64% | - |
| 01.04.2025 | 3,00 | 3,06 | 2,79 | 2,80 | -6,04% | - |
| 31.03.2025 | 2,86 | 3,01 | 2,83 | 2,98 | 3,83% | - |
| 28.03.2025 | 2,99 | 3,01 | 2,87 | 2,87 | -4,33% | - |
| 27.03.2025 | 2,97 | 3,09 | 2,94 | 3,00 | 1,01% | - |
| 26.03.2025 | 3,07 | 3,14 | 2,95 | 2,97 | -3,26% | - |
| 25.03.2025 | 3,20 | 3,23 | 3,06 | 3,07 | -4,36% | - |
| 24.03.2025 | 3,18 | 3,27 | 3,09 | 3,21 | 1,58% | - |
| 21.03.2025 | 3,18 | 3,22 | 3,00 | 3,16 | -0,63% | - |
| 20.03.2025 | 3,20 | 3,28 | 3,12 | 3,18 | -0,31% | - |
| 19.03.2025 | 3,13 | 3,26 | 3,13 | 3,19 | 1,59% | - |
| 18.03.2025 | 3,19 | 3,32 | 3,12 | 3,14 | -1,88% | - |
| 17.03.2025 | 3,05 | 3,21 | 2,93 | 3,20 | 4,92% | - |
| 14.03.2025 | 2,89 | 3,22 | 2,89 | 3,05 | 4,10% | - |
| 13.03.2025 | 3,01 | 3,17 | 2,87 | 2,93 | -2,98% | - |
| 12.03.2025 | 2,93 | 3,09 | 2,90 | 3,02 | 3,07% | - |
| 11.03.2025 | 2,99 | 3,05 | 2,87 | 2,93 | -1,35% | - |
| 10.03.2025 | 3,01 | 3,25 | 2,87 | 2,97 | -0,67% | - |
| 07.03.2025 | 2,97 | 3,04 | 2,92 | 2,99 | 0,67% | - |
| 06.03.2025 | 3,02 | 3,02 | 2,90 | 2,97 | -1,33% | - |
| 05.03.2025 | 2,97 | 3,02 | 2,93 | 3,01 | 1,01% | - |
| 04.03.2025 | 3,19 | 3,24 | 2,96 | 2,98 | -7,17% | - |
| 03.03.2025 | 3,39 | 3,42 | 3,18 | 3,21 | -5,59% | - |
| 28.02.2025 | 2,99 | 3,44 | 2,99 | 3,40 | 14,09% | - |
| 27.02.2025 | 2,87 | 3,02 | 2,87 | 2,98 | 4,56% | - |
| 26.02.2025 | 2,88 | 2,92 | 2,82 | 2,85 | -1,38% | - |
| 25.02.2025 | 2,93 | 2,95 | 2,86 | 2,89 | -2,03% | - |
| 24.02.2025 | 2,86 | 2,95 | 2,80 | 2,95 | 2,79% | - |
| 21.02.2025 | 2,97 | 3,03 | 2,87 | 2,87 | -3,37% | - |
| 20.02.2025 | 2,99 | 3,04 | 2,90 | 2,97 | -0,34% | - |
| 19.02.2025 | 2,90 | 3,20 | 2,90 | 2,98 | 2,41% | - |
| 18.02.2025 | 3,13 | 3,21 | 2,89 | 2,91 | -7,03% | 250,00 |
| 17.02.2025 | 3,13 | 3,13 | 3,12 | 3,13 | 0,64% | - |
| 14.02.2025 | 3,07 | 3,16 | 3,02 | 3,11 | 1,63% | - |
| 13.02.2025 | 3,11 | 3,18 | 3,02 | 3,06 | -0,97% | - |
| 12.02.2025 | 3,20 | 3,20 | 3,08 | 3,09 | -2,52% | - |
| 11.02.2025 | 3,23 | 3,27 | 3,13 | 3,17 | -2,16% | - |
| 10.02.2025 | 3,00 | 3,25 | 3,00 | 3,24 | 8,72% | - |
| 07.02.2025 | 3,18 | 3,23 | 2,96 | 2,98 | -5,99% | - |
| 06.02.2025 | 3,30 | 3,35 | 3,17 | 3,17 | -3,06% | - |
| 05.02.2025 | 3,14 | 3,34 | 3,11 | 3,27 | 4,47% | - |
| 04.02.2025 | 3,24 | 3,34 | 3,13 | 3,13 | -3,10% | - |
| 03.02.2025 | 3,34 | 3,41 | 3,20 | 3,23 | -3,87% | - |
| 31.01.2025 | 3,48 | 3,61 | 3,30 | 3,36 | -3,17% | - |
| 30.01.2025 | 3,47 | 3,54 | 3,42 | 3,47 | 0,29% | - |
| 29.01.2025 | 3,35 | 3,50 | 3,33 | 3,46 | 4,22% | - |
| 28.01.2025 | 3,48 | 3,52 | 3,32 | 3,32 | -4,32% | - |
| 27.01.2025 | 3,48 | 3,56 | 3,42 | 3,47 | -0,86% | - |
| 24.01.2025 | 3,58 | 3,62 | 3,48 | 3,50 | -1,13% | - |
| 23.01.2025 | 3,62 | 3,68 | 3,43 | 3,54 | -1,94% | - |
| 22.01.2025 | 3,67 | 3,80 | 3,61 | 3,61 | -2,17% | - |