2,970$
-6,01%
Echtzeit-Aktienkurs Xenetic Biosciences Inc
Bid:
Ask:
Aktienkurse zur Xenetic Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 3,03 | 3,09 | 2,96 | 2,98 | -4,79% | 9.376,00 |
| 23.03.2026 | 3,24 | 3,30 | 2,97 | 3,13 | -3,99% | 11.666,00 |
| 20.03.2026 | 3,02 | 3,26 | 2,96 | 3,26 | 7,59% | 33.905,00 |
| 19.03.2026 | 3,12 | 3,15 | 2,92 | 3,03 | -2,88% | 8.473,00 |
| 18.03.2026 | 3,13 | 3,13 | 2,93 | 3,12 | 0,00% | 22.350,00 |
| 17.03.2026 | 3,24 | 3,28 | 2,82 | 3,12 | -7,69% | 42.168,00 |
| 16.03.2026 | 2,88 | 3,49 | 2,77 | 3,38 | 20,38% | 116.941,00 |
| 13.03.2026 | 2,89 | 2,89 | 2,59 | 2,81 | 9,46% | 66.499,00 |
| 12.03.2026 | 2,67 | 2,67 | 2,51 | 2,57 | -2,47% | 28.569,00 |
| 11.03.2026 | 2,65 | 2,65 | 2,47 | 2,63 | -0,38% | 14.936,00 |
| 10.03.2026 | 2,43 | 2,65 | 2,42 | 2,64 | 14,29% | 105.373,00 |
| 09.03.2026 | 2,21 | 2,32 | 2,20 | 2,31 | 0,87% | 5.567,00 |
| 06.03.2026 | 2,29 | 2,41 | 2,27 | 2,29 | 0,88% | 3.454,00 |
| 05.03.2026 | 2,22 | 2,39 | 2,22 | 2,27 | -6,19% | 3.609,00 |
| 04.03.2026 | 2,25 | 2,43 | 2,20 | 2,42 | 3,86% | 7.804,00 |
| 03.03.2026 | 2,43 | 2,47 | 2,25 | 2,33 | -8,63% | 19.925,00 |
| 02.03.2026 | 2,48 | 2,55 | 2,35 | 2,55 | 0,79% | 7.495,00 |
| 27.02.2026 | 2,36 | 2,58 | 2,35 | 2,53 | 4,55% | 41.800,00 |
| 26.02.2026 | 2,46 | 2,46 | 2,31 | 2,42 | -0,82% | 12.982,00 |
| 25.02.2026 | 2,36 | 2,45 | 2,30 | 2,44 | 3,39% | 7.693,00 |
| 24.02.2026 | 2,26 | 2,36 | 2,21 | 2,36 | 4,42% | 14.708,00 |
| 23.02.2026 | 2,23 | 2,31 | 2,21 | 2,26 | 0,44% | 7.804,00 |
| 20.02.2026 | 2,20 | 2,25 | 2,20 | 2,25 | -1,32% | 3.061,00 |
| 19.02.2026 | 2,30 | 2,32 | 2,22 | 2,28 | -2,98% | 26.188,00 |
| 18.02.2026 | 2,26 | 2,41 | 2,23 | 2,35 | 7,80% | 28.465,00 |
| 17.02.2026 | 2,17 | 2,20 | 2,16 | 2,18 | 0,28% | 10.073,00 |
| 13.02.2026 | 2,40 | 2,46 | 2,16 | 2,17 | -9,04% | 39.459,00 |
| 12.02.2026 | 2,14 | 2,49 | 2,10 | 2,39 | 11,68% | 111.272,00 |
| 11.02.2026 | 2,15 | 2,15 | 2,08 | 2,14 | 0,47% | 15.766,00 |
| 10.02.2026 | 2,11 | 2,13 | 2,07 | 2,13 | 0,00% | 7.136,00 |
| 09.02.2026 | 2,08 | 2,13 | 2,05 | 2,13 | 2,40% | 25.597,00 |
| 06.02.2026 | 2,08 | 2,14 | 2,08 | 2,08 | 0,00% | 10.430,00 |
| 05.02.2026 | 2,15 | 2,15 | 2,08 | 2,08 | -4,59% | 28.241,00 |
| 04.02.2026 | 2,17 | 2,21 | 2,12 | 2,18 | 0,28% | 23.533,00 |
| 03.02.2026 | 2,25 | 2,27 | 2,17 | 2,17 | -3,38% | 15.162,00 |
| 02.02.2026 | 2,27 | 2,28 | 2,22 | 2,25 | 1,35% | 6.234,00 |
| 30.01.2026 | 2,35 | 2,35 | 2,21 | 2,22 | -4,72% | 15.584,00 |
| 29.01.2026 | 2,52 | 2,52 | 2,32 | 2,33 | -6,46% | 20.999,00 |
| 28.01.2026 | 2,52 | 2,60 | 2,48 | 2,49 | -2,31% | 7.435,00 |
| 27.01.2026 | 2,67 | 2,69 | 2,55 | 2,55 | 0,00% | 44.193,00 |
| 26.01.2026 | 2,61 | 2,64 | 2,51 | 2,55 | -3,77% | 15.553,00 |
| 23.01.2026 | 2,79 | 2,79 | 2,60 | 2,65 | -4,19% | 30.752,00 |
| 22.01.2026 | 2,46 | 2,77 | 2,42 | 2,77 | 14,30% | 42.571,00 |
| 21.01.2026 | 2,49 | 2,55 | 2,41 | 2,42 | -3,20% | 28.006,00 |
| 20.01.2026 | 2,40 | 2,53 | 2,38 | 2,50 | 3,48% | 56.983,00 |
| 16.01.2026 | 2,26 | 2,49 | 2,20 | 2,42 | 6,01% | 81.732,00 |
| 15.01.2026 | 2,30 | 2,30 | 2,23 | 2,28 | 3,12% | 22.987,00 |
| 14.01.2026 | 2,24 | 2,24 | 2,20 | 2,21 | 0,00% | 18.559,00 |
| 13.01.2026 | 2,26 | 2,27 | 2,21 | 2,21 | -3,75% | 32.996,00 |
| 12.01.2026 | 2,22 | 2,31 | 2,18 | 2,30 | 4,08% | 19.043,00 |
| 09.01.2026 | 2,18 | 2,24 | 2,18 | 2,21 | 0,96% | 7.787,00 |
| 08.01.2026 | 2,20 | 2,25 | 2,16 | 2,19 | 0,80% | 19.540,00 |
| 07.01.2026 | 2,14 | 2,17 | 2,11 | 2,17 | 2,54% | 7.487,00 |
| 06.01.2026 | 2,20 | 2,25 | 2,10 | 2,11 | -3,69% | 22.302,00 |
| 05.01.2026 | 2,14 | 2,20 | 2,13 | 2,20 | 2,09% | 10.467,00 |
| 02.01.2026 | 2,16 | 2,19 | 2,11 | 2,15 | -0,92% | 17.134,00 |
| 31.12.2025 | 2,09 | 2,18 | 2,09 | 2,17 | 4,33% | 18.578,00 |
| 30.12.2025 | 1,98 | 2,10 | 1,98 | 2,08 | 2,46% | 26.678,00 |
| 29.12.2025 | 2,02 | 2,08 | 1,95 | 2,03 | -2,40% | 38.279,00 |
| 26.12.2025 | 2,16 | 2,17 | 2,01 | 2,08 | -5,45% | 54.818,00 |
| 24.12.2025 | 2,22 | 2,26 | 2,20 | 2,20 | -1,35% | 6.950,00 |
| 23.12.2025 | 2,17 | 2,26 | 2,17 | 2,23 | -0,45% | 13.677,00 |
| 22.12.2025 | 2,20 | 2,29 | 2,15 | 2,24 | 4,19% | 34.543,00 |
| 19.12.2025 | 2,07 | 2,18 | 2,07 | 2,15 | 4,37% | 25.920,00 |
| 18.12.2025 | 2,00 | 2,10 | 1,98 | 2,06 | 1,98% | 27.548,00 |
| 17.12.2025 | 2,04 | 2,08 | 1,91 | 2,02 | -2,42% | 54.758,00 |
| 16.12.2025 | 2,33 | 2,33 | 1,90 | 2,07 | -11,16% | 79.886,00 |
| 15.12.2025 | 2,40 | 2,40 | 2,25 | 2,33 | -4,51% | 54.777,00 |
| 12.12.2025 | 2,42 | 2,53 | 2,41 | 2,44 | 0,83% | 21.690,00 |
| 11.12.2025 | 2,40 | 2,46 | 2,34 | 2,42 | 0,83% | 31.127,00 |
| 10.12.2025 | 2,64 | 2,64 | 2,31 | 2,40 | -2,56% | 82.495,00 |
| 09.12.2025 | 2,39 | 2,49 | 2,37 | 2,46 | 0,94% | 15.872,00 |
| 08.12.2025 | 2,53 | 2,53 | 2,37 | 2,44 | -3,56% | 28.334,00 |
| 05.12.2025 | 2,55 | 2,61 | 2,47 | 2,53 | -0,39% | 22.095,00 |
| 04.12.2025 | 2,42 | 2,54 | 2,36 | 2,54 | 4,96% | 12.322,00 |
| 03.12.2025 | 2,66 | 2,66 | 2,31 | 2,42 | -1,22% | 65.041,00 |
| 02.12.2025 | 2,52 | 2,52 | 2,40 | 2,45 | 0,00% | 13.554,00 |
| 01.12.2025 | 2,60 | 2,70 | 2,45 | 2,45 | -6,84% | 37.096,00 |
| 28.11.2025 | 2,62 | 2,72 | 2,56 | 2,63 | 1,94% | 36.727,00 |
| 26.11.2025 | 2,54 | 2,68 | 2,48 | 2,58 | 2,38% | 22.955,00 |
| 25.11.2025 | 2,41 | 2,54 | 2,41 | 2,52 | 2,44% | 19.245,00 |
| 24.11.2025 | 2,37 | 2,57 | 2,37 | 2,46 | 1,65% | 54.919,00 |
| 21.11.2025 | 2,29 | 2,44 | 2,29 | 2,42 | 4,76% | 41.345,00 |
| 20.11.2025 | 2,59 | 2,59 | 2,29 | 2,31 | -9,06% | 101.514,00 |
| 19.11.2025 | 2,50 | 2,72 | 2,50 | 2,54 | -1,17% | 209.136,00 |
| 18.11.2025 | 2,52 | 2,62 | 2,41 | 2,57 | 3,21% | 39.521,00 |
| 17.11.2025 | 2,56 | 2,68 | 2,45 | 2,49 | -4,23% | 50.815,00 |
| 14.11.2025 | 2,51 | 2,70 | 2,51 | 2,60 | 1,17% | 47.402,00 |
| 13.11.2025 | 2,61 | 2,69 | 2,54 | 2,57 | -2,65% | 44.610,00 |
| 12.11.2025 | 2,79 | 2,79 | 2,60 | 2,64 | -3,30% | 35.043,00 |
| 11.11.2025 | 2,66 | 2,76 | 2,51 | 2,73 | 3,02% | 31.767,00 |
| 10.11.2025 | 2,62 | 2,77 | 2,60 | 2,65 | 2,71% | 91.173,00 |
| 07.11.2025 | 2,71 | 2,80 | 2,46 | 2,58 | -5,15% | 83.676,00 |
| 06.11.2025 | 2,76 | 2,78 | 2,66 | 2,72 | -1,81% | 45.281,00 |
| 05.11.2025 | 2,86 | 2,87 | 2,75 | 2,77 | -2,81% | 57.681,00 |
| 04.11.2025 | 3,08 | 3,12 | 2,85 | 2,85 | -8,65% | 61.337,00 |
| 03.11.2025 | 3,30 | 3,35 | 3,11 | 3,12 | -6,59% | 58.917,00 |
| 31.10.2025 | 3,29 | 3,45 | 3,26 | 3,34 | 1,52% | 59.069,00 |
| 30.10.2025 | 3,36 | 3,42 | 3,26 | 3,29 | -3,80% | 51.796,00 |
| 29.10.2025 | 3,62 | 3,62 | 3,30 | 3,42 | -4,47% | 128.160,00 |