2,220€
3,74%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,12 | 2,23 | 2,10 | 2,22 | 3,74% | 310,00 |
| 23.10.2025 | 2,14 | 2,16 | 2,14 | 2,14 | -4,46% | - |
| 22.10.2025 | 2,23 | 2,24 | 2,23 | 2,24 | 1,82% | - |
| 21.10.2025 | 2,14 | 2,23 | 2,09 | 2,20 | 2,80% | - |
| 20.10.2025 | 2,15 | 2,19 | 2,11 | 2,14 | 1,42% | - |
| 17.10.2025 | 2,14 | 2,20 | 2,10 | 2,11 | -3,65% | - |
| 16.10.2025 | 2,23 | 2,23 | 2,19 | 2,19 | 0,92% | - |
| 15.10.2025 | 2,16 | 2,17 | 2,16 | 2,17 | 1,40% | - |
| 14.10.2025 | 2,22 | 2,24 | 2,04 | 2,14 | -2,73% | - |
| 13.10.2025 | 2,20 | 2,21 | 2,20 | 2,20 | -2,22% | - |
| 10.10.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -1,75% | - |
| 09.10.2025 | 2,32 | 2,33 | 2,27 | 2,29 | 0,44% | - |
| 08.10.2025 | 2,27 | 2,28 | 2,27 | 2,28 | 0,44% | - |
| 07.10.2025 | 2,28 | 2,28 | 2,27 | 2,27 | 0,44% | - |
| 06.10.2025 | 2,26 | 2,26 | 2,25 | 2,26 | 0,00% | - |
| 03.10.2025 | 2,27 | 2,27 | 2,25 | 2,26 | 0,00% | - |
| 02.10.2025 | 2,26 | 2,26 | 2,25 | 2,26 | 0,44% | - |
| 01.10.2025 | 2,28 | 2,28 | 2,25 | 2,25 | -1,75% | - |
| 30.09.2025 | 2,31 | 2,31 | 2,29 | 2,29 | -0,43% | - |
| 29.09.2025 | 2,31 | 2,31 | 2,30 | 2,30 | 0,00% | - |
| 26.09.2025 | 2,31 | 2,31 | 2,30 | 2,30 | -1,29% | - |
| 25.09.2025 | 2,38 | 2,45 | 2,30 | 2,33 | 0,00% | 1.000,00 |
| 24.09.2025 | 2,45 | 2,51 | 2,33 | 2,33 | -0,43% | 1.000,00 |
| 23.09.2025 | 2,30 | 2,34 | 2,30 | 2,34 | 3,08% | - |
| 22.09.2025 | 2,33 | 2,33 | 2,23 | 2,27 | -5,02% | - |
| 19.09.2025 | 2,34 | 2,43 | 2,31 | 2,39 | 2,58% | - |
| 18.09.2025 | 2,27 | 2,37 | 2,21 | 2,33 | 2,64% | - |
| 17.09.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -3,40% | - |
| 15.09.2025 | 2,35 | 2,39 | 2,34 | 2,35 | -1,67% | - |
| 11.09.2025 | 2,40 | 2,40 | 2,39 | 2,39 | -0,42% | - |
| 09.09.2025 | 2,33 | 2,46 | 2,32 | 2,40 | -4,00% | - |
| 05.09.2025 | 2,56 | 2,59 | 2,45 | 2,50 | -0,40% | - |
| 04.09.2025 | 2,57 | 2,59 | 2,51 | 2,51 | -2,33% | - |
| 03.09.2025 | 2,60 | 2,63 | 2,53 | 2,57 | -0,77% | - |
| 02.09.2025 | 2,71 | 2,76 | 2,59 | 2,59 | -4,07% | - |
| 01.09.2025 | 2,70 | 2,71 | 2,69 | 2,70 | -0,74% | - |
| 29.08.2025 | 2,91 | 3,01 | 2,67 | 2,72 | -6,85% | - |
| 28.08.2025 | 2,99 | 3,04 | 2,84 | 2,92 | -2,01% | - |
| 27.08.2025 | 3,02 | 3,05 | 2,95 | 2,98 | -1,00% | - |
| 26.08.2025 | 2,75 | 3,11 | 2,71 | 3,01 | 9,06% | - |
| 25.08.2025 | 2,73 | 2,81 | 2,72 | 2,76 | 1,47% | - |
| 22.08.2025 | 2,75 | 2,80 | 2,71 | 2,72 | -0,73% | - |
| 21.08.2025 | 2,77 | 2,77 | 2,69 | 2,74 | -0,72% | - |
| 20.08.2025 | 2,77 | 2,79 | 2,70 | 2,76 | -0,72% | - |
| 19.08.2025 | 2,74 | 2,79 | 2,70 | 2,78 | 1,46% | - |
| 18.08.2025 | 2,69 | 2,75 | 2,69 | 2,74 | 0,37% | - |
| 15.08.2025 | 2,78 | 2,81 | 2,65 | 2,73 | -3,19% | - |
| 14.08.2025 | 2,69 | 2,86 | 2,66 | 2,82 | 3,30% | - |
| 13.08.2025 | 2,55 | 2,74 | 2,52 | 2,73 | 7,91% | - |
| 12.08.2025 | 2,55 | 2,59 | 2,50 | 2,53 | 0,00% | - |
| 11.08.2025 | 2,51 | 2,58 | 2,51 | 2,53 | 2,43% | - |
| 08.08.2025 | 2,51 | 2,52 | 2,44 | 2,47 | -0,40% | - |
| 07.08.2025 | 2,49 | 2,53 | 2,45 | 2,48 | -0,80% | - |
| 06.08.2025 | 2,52 | 2,53 | 2,44 | 2,50 | -0,79% | - |
| 05.08.2025 | 2,49 | 2,52 | 2,43 | 2,52 | 2,44% | - |
| 04.08.2025 | 2,47 | 2,51 | 2,44 | 2,46 | 0,00% | - |
| 01.08.2025 | 2,55 | 2,55 | 2,42 | 2,46 | -3,15% | - |
| 31.07.2025 | 2,54 | 2,60 | 2,49 | 2,54 | -0,39% | - |
| 30.07.2025 | 2,49 | 2,55 | 2,46 | 2,55 | 4,08% | - |
| 29.07.2025 | 2,44 | 2,48 | 2,41 | 2,45 | 1,24% | - |
| 28.07.2025 | 2,45 | 2,49 | 2,42 | 2,42 | -0,82% | - |
| 25.07.2025 | 2,42 | 2,50 | 2,42 | 2,44 | -1,61% | - |
| 24.07.2025 | 2,63 | 2,64 | 2,47 | 2,48 | -5,70% | - |
| 23.07.2025 | 2,62 | 2,74 | 2,58 | 2,63 | -0,38% | - |
| 22.07.2025 | 2,55 | 2,64 | 2,44 | 2,64 | 3,53% | - |
| 21.07.2025 | 2,57 | 2,61 | 2,52 | 2,55 | -2,30% | - |
| 18.07.2025 | 2,59 | 2,80 | 2,52 | 2,61 | 0,38% | - |
| 17.07.2025 | 2,57 | 2,62 | 2,50 | 2,60 | 1,56% | - |
| 16.07.2025 | 2,37 | 2,59 | 2,36 | 2,56 | 7,11% | - |
| 15.07.2025 | 2,47 | 2,49 | 2,39 | 2,39 | -3,63% | - |
| 14.07.2025 | 2,40 | 2,52 | 2,37 | 2,48 | 0,81% | - |
| 11.07.2025 | 2,54 | 2,56 | 2,45 | 2,46 | -2,38% | - |
| 10.07.2025 | 2,59 | 2,63 | 2,51 | 2,52 | -3,82% | - |
| 09.07.2025 | 2,58 | 2,63 | 2,55 | 2,62 | 0,77% | - |
| 08.07.2025 | 2,61 | 2,65 | 2,56 | 2,60 | 0,78% | - |
| 07.07.2025 | 2,68 | 2,75 | 2,58 | 2,58 | -3,37% | - |
| 04.07.2025 | 2,71 | 2,71 | 2,67 | 2,67 | -1,11% | - |
| 03.07.2025 | 2,73 | 2,76 | 2,66 | 2,70 | -1,46% | - |
| 02.07.2025 | 2,69 | 2,86 | 2,64 | 2,74 | 1,48% | - |
| 01.07.2025 | 2,53 | 2,76 | 2,51 | 2,70 | 7,14% | - |
| 30.06.2025 | 2,39 | 2,58 | 2,39 | 2,52 | 3,70% | - |
| 27.06.2025 | 2,46 | 2,56 | 2,38 | 2,43 | -1,22% | - |
| 26.06.2025 | 2,28 | 2,51 | 2,27 | 2,46 | 6,96% | - |
| 25.06.2025 | 2,29 | 2,36 | 2,23 | 2,30 | 0,44% | - |
| 24.06.2025 | 2,24 | 2,34 | 2,21 | 2,29 | 2,69% | - |
| 23.06.2025 | 2,17 | 2,27 | 2,16 | 2,23 | 2,29% | - |
| 20.06.2025 | 2,25 | 2,31 | 2,18 | 2,18 | -2,68% | - |
| 19.06.2025 | 2,27 | 2,27 | 2,24 | 2,24 | -1,32% | - |
| 18.06.2025 | 2,28 | 2,35 | 2,27 | 2,27 | 0,00% | - |
| 17.06.2025 | 2,38 | 2,38 | 2,27 | 2,27 | -3,81% | - |
| 16.06.2025 | 2,29 | 2,40 | 2,25 | 2,36 | 3,96% | - |
| 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% | - |