1,710$
-11,40%
Echtzeit-Aktienkurs Xenetic Biosciences Inc
Bid:
Ask:
Aktienkurse zur Xenetic Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 1,90 | 1,90 | 1,72 | 1,72 | -9,47% | 22.122,00 |
| 22.10.2026 | 2,03 | 2,04 | 1,90 | 1,90 | -5,94% | 18.880,00 |
| 21.10.2026 | 2,03 | 2,03 | 1,97 | 2,02 | 1,00% | 6.830,00 |
| 20.10.2026 | 1,96 | 2,05 | 1,96 | 2,00 | 3,63% | 11.486,00 |
| 19.10.2026 | 1,93 | 1,95 | 1,85 | 1,93 | -3,02% | 10.122,00 |
| 16.10.2026 | 1,98 | 2,00 | 1,92 | 1,99 | -1,00% | 17.529,00 |
| 15.10.2026 | 2,09 | 2,10 | 1,89 | 2,01 | -4,29% | 51.378,00 |
| 14.10.2026 | 2,07 | 2,14 | 2,07 | 2,10 | 0,00% | 12.574,00 |
| 13.10.2026 | 2,14 | 2,18 | 2,04 | 2,10 | -0,94% | 35.744,00 |
| 12.10.2026 | 2,14 | 2,27 | 2,11 | 2,12 | -0,47% | 8.503,00 |
| 09.10.2026 | 2,20 | 2,23 | 2,13 | 2,13 | 0,47% | 10.232,00 |
| 08.10.2026 | 2,18 | 2,18 | 2,10 | 2,12 | -4,07% | 13.553,00 |
| 07.10.2026 | 2,11 | 2,21 | 2,11 | 2,21 | 4,25% | 15.557,00 |
| 06.10.2026 | 2,19 | 2,34 | 2,10 | 2,12 | -3,64% | 14.726,00 |
| 05.10.2026 | 2,23 | 2,29 | 2,19 | 2,20 | -1,79% | 9.529,00 |
| 02.10.2026 | 2,30 | 2,33 | 2,11 | 2,24 | 0,00% | 43.295,00 |
| 01.10.2026 | 2,34 | 2,34 | 2,21 | 2,24 | -3,45% | 13.384,00 |
| 30.09.2026 | 2,26 | 2,33 | 2,22 | 2,32 | 2,65% | 33.480,00 |
| 29.09.2026 | 2,34 | 2,35 | 2,25 | 2,26 | -3,00% | 12.351,00 |
| 28.09.2026 | 2,37 | 2,48 | 2,23 | 2,33 | -2,51% | 34.799,00 |
| 25.09.2026 | 2,42 | 2,53 | 2,33 | 2,39 | -3,24% | 50.717,00 |
| 24.09.2026 | 2,56 | 2,56 | 2,28 | 2,47 | -1,98% | 64.031,00 |
| 23.09.2026 | 2,65 | 2,65 | 2,43 | 2,52 | -1,95% | 91.401,00 |
| 22.09.2026 | 2,99 | 2,99 | 2,44 | 2,57 | -14,05% | 155.124,00 |
| 21.09.2026 | 2,81 | 3,10 | 2,80 | 2,99 | 7,94% | 145.783,00 |
| 18.09.2026 | 2,50 | 2,80 | 2,30 | 2,77 | 12,60% | 415.004,00 |
| 17.09.2026 | 2,27 | 2,46 | 2,15 | 2,46 | 12,33% | 672.881,00 |
| 16.09.2026 | 2,75 | 2,79 | 1,87 | 2,19 | -48,71% | 1.514.535,00 |
| 15.09.2026 | 4,33 | 4,33 | 4,09 | 4,27 | -1,39% | 5.880,00 |
| 14.09.2026 | 4,00 | 4,33 | 3,85 | 4,33 | 11,03% | 66.839,00 |
| 11.09.2026 | 4,07 | 4,11 | 3,84 | 3,90 | -4,18% | 37.653,00 |
| 10.09.2026 | 4,15 | 4,20 | 4,06 | 4,07 | -3,44% | 17.421,00 |
| 09.09.2026 | 4,26 | 4,30 | 4,11 | 4,22 | -1,52% | 26.815,00 |
| 08.09.2026 | 4,67 | 4,76 | 4,00 | 4,28 | -8,35% | 86.149,00 |
| 04.09.2026 | 4,73 | 4,90 | 4,41 | 4,67 | 0,86% | 79.165,00 |
| 03.09.2026 | 4,27 | 4,94 | 4,27 | 4,63 | 5,47% | 139.597,00 |
| 02.09.2026 | 4,23 | 4,43 | 4,08 | 4,39 | 3,78% | 24.673,00 |
| 01.09.2026 | 4,20 | 4,25 | 4,00 | 4,23 | 0,95% | 26.577,00 |
| 31.08.2026 | 3,99 | 4,30 | 3,95 | 4,19 | 5,28% | 30.297,00 |
| 28.08.2026 | 4,01 | 4,06 | 3,90 | 3,98 | 0,25% | 19.586,00 |
| 27.08.2026 | 3,91 | 4,00 | 3,86 | 3,97 | 2,85% | 23.925,00 |
| 26.08.2026 | 3,78 | 3,88 | 3,70 | 3,86 | 1,05% | 22.422,00 |
| 25.08.2026 | 3,81 | 3,82 | 3,58 | 3,82 | 0,26% | 27.364,00 |
| 24.08.2026 | 3,74 | 4,05 | 3,53 | 3,81 | 6,13% | 102.789,00 |
| 21.08.2026 | 3,36 | 3,73 | 3,18 | 3,59 | 5,90% | 84.256,00 |
| 20.08.2026 | 3,41 | 3,41 | 3,28 | 3,39 | 0,89% | 9.269,00 |
| 19.08.2026 | 3,24 | 3,36 | 3,18 | 3,36 | 3,38% | 14.551,00 |
| 18.08.2026 | 3,22 | 3,25 | 3,18 | 3,25 | -0,15% | 5.473,00 |
| 17.08.2026 | 3,27 | 3,27 | 3,18 | 3,26 | -0,76% | 10.738,00 |
| 14.08.2026 | 3,16 | 3,28 | 3,16 | 3,28 | -0,30% | 6.689,00 |
| 13.08.2026 | 3,28 | 3,30 | 3,11 | 3,29 | -0,30% | 11.390,00 |
| 12.08.2026 | 3,22 | 3,30 | 3,16 | 3,30 | 2,48% | 13.120,00 |
| 11.08.2026 | 3,09 | 3,29 | 3,06 | 3,22 | 4,21% | 22.317,00 |
| 10.08.2026 | 3,11 | 3,17 | 3,02 | 3,09 | -2,52% | 31.623,00 |
| 07.08.2026 | 2,87 | 3,25 | 2,78 | 3,17 | 11,23% | 814.133,00 |
| 06.08.2026 | 2,93 | 2,96 | 2,84 | 2,85 | -3,72% | 19.274,00 |
| 05.08.2026 | 2,85 | 2,97 | 2,73 | 2,96 | 5,34% | 65.809,00 |
| 04.08.2026 | 2,79 | 2,98 | 2,74 | 2,81 | 5,64% | 68.121,00 |
| 03.08.2026 | 2,71 | 2,79 | 2,48 | 2,66 | 4,93% | 128.921,00 |
| 31.07.2026 | 2,53 | 2,63 | 2,53 | 2,54 | -0,59% | 8.777,00 |
| 30.07.2026 | 2,44 | 2,55 | 2,41 | 2,55 | 2,82% | 10.295,00 |
| 29.07.2026 | 2,53 | 2,53 | 2,40 | 2,48 | -0,80% | 1.737,00 |
| 28.07.2026 | 2,54 | 2,55 | 2,37 | 2,50 | 0,00% | 18.906,00 |
| 27.07.2026 | 2,51 | 2,57 | 2,50 | 2,50 | -5,30% | 3.064,00 |
| 24.07.2026 | 2,57 | 2,73 | 2,45 | 2,64 | -3,11% | 56.303,00 |
| 23.07.2026 | 2,64 | 2,72 | 2,55 | 2,72 | 2,04% | 21.700,00 |
| 22.07.2026 | 2,73 | 2,75 | 2,66 | 2,67 | -1,11% | 6.470,00 |
| 21.07.2026 | 2,89 | 2,99 | 2,68 | 2,70 | -3,91% | 40.176,00 |
| 20.07.2026 | 2,86 | 2,96 | 2,80 | 2,81 | 1,01% | 8.853,00 |
| 17.07.2026 | 2,81 | 2,95 | 2,77 | 2,78 | -1,00% | 13.892,00 |
| 16.07.2026 | 2,78 | 2,89 | 2,72 | 2,81 | -3,10% | 13.519,00 |
| 15.07.2026 | 2,99 | 2,99 | 2,89 | 2,90 | -3,33% | 20.186,00 |
| 14.07.2026 | 2,75 | 3,07 | 2,75 | 3,00 | 6,38% | 21.857,00 |
| 13.07.2026 | 2,72 | 2,84 | 2,70 | 2,82 | 3,11% | 11.372,00 |
| 10.07.2026 | 2,71 | 2,74 | 2,71 | 2,74 | -1,44% | 5.588,00 |
| 09.07.2026 | 2,74 | 2,85 | 2,69 | 2,78 | 2,40% | 38.769,00 |
| 08.07.2026 | 2,83 | 2,83 | 2,67 | 2,71 | -6,23% | 17.204,00 |
| 07.07.2026 | 2,96 | 2,96 | 2,84 | 2,89 | 1,40% | 13.865,00 |
| 06.07.2026 | 2,83 | 2,95 | 2,78 | 2,85 | 2,89% | 14.781,00 |
| 02.07.2026 | 2,94 | 3,12 | 2,76 | 2,77 | -5,78% | 12.769,00 |
| 01.07.2026 | 2,88 | 2,94 | 2,85 | 2,94 | 1,03% | 8.184,00 |
| 30.06.2026 | 2,96 | 3,05 | 2,74 | 2,91 | 2,11% | 51.251,00 |
| 29.06.2026 | 2,93 | 3,01 | 2,85 | 2,85 | -3,23% | 5.292,00 |
| 26.06.2026 | 2,90 | 3,03 | 2,90 | 2,95 | 4,43% | 9.079,00 |
| 25.06.2026 | 2,97 | 2,97 | 2,82 | 2,82 | -2,76% | 1.598,00 |
| 24.06.2026 | 2,86 | 2,97 | 2,86 | 2,90 | 0,00% | 20.534,00 |
| 23.06.2026 | 2,75 | 2,95 | 2,75 | 2,90 | -1,36% | 28.414,00 |
| 22.06.2026 | 2,76 | 2,94 | 2,76 | 2,94 | 5,00% | 11.254,00 |
| 18.06.2026 | 3,07 | 3,07 | 2,80 | 2,80 | -6,98% | 8.363,00 |
| 17.06.2026 | 3,00 | 3,07 | 3,00 | 3,01 | -1,63% | 4.917,00 |
| 16.06.2026 | 3,23 | 3,23 | 3,05 | 3,06 | -5,56% | 59.601,00 |
| 15.06.2026 | 3,21 | 3,29 | 3,20 | 3,24 | 1,25% | 20.616,00 |
| 12.06.2026 | 3,03 | 3,27 | 3,03 | 3,20 | 6,67% | 47.118,00 |
| 11.06.2026 | 3,01 | 3,12 | 3,00 | 3,00 | 0,00% | 7.746,00 |
| 10.06.2026 | 3,00 | 3,06 | 3,00 | 3,00 | -2,69% | 7.042,00 |
| 09.06.2026 | 3,08 | 3,09 | 3,00 | 3,08 | -0,23% | 5.951,00 |
| 08.06.2026 | 3,11 | 3,25 | 3,09 | 3,09 | 0,00% | 6.109,00 |
| 05.06.2026 | 3,34 | 3,40 | 3,01 | 3,09 | -9,91% | 12.050,00 |
| 04.06.2026 | 3,34 | 3,50 | 3,34 | 3,43 | 2,69% | 58.076,00 |
| 03.06.2026 | 3,34 | 3,44 | 3,34 | 3,34 | -1,18% | 16.164,00 |