2,760$
-35,36%
Echtzeit-Aktienkurs Xenetic Biosciences Inc
Bid:
Ask:
Aktienkurse zur Xenetic Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 4,00 | 4,01 | 2,56 | 2,76 | -35,36% | 12.672,00 |
| 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 |
| 02.06.2026 | 3,29 | 3,45 | 3,28 | 3,38 | 2,11% | 39.454,00 |
| 01.06.2026 | 3,19 | 3,31 | 3,05 | 3,31 | 5,08% | 30.974,00 |
| 29.05.2026 | 3,07 | 3,15 | 3,06 | 3,15 | 2,27% | 6.387,00 |
| 28.05.2026 | 3,05 | 3,08 | 2,93 | 3,08 | 0,00% | 9.951,00 |
| 27.05.2026 | 3,09 | 3,09 | 3,01 | 3,08 | 0,46% | 4.003,00 |
| 26.05.2026 | 3,04 | 3,10 | 2,98 | 3,07 | 1,22% | 12.018,00 |
| 22.05.2026 | 2,94 | 3,03 | 2,80 | 3,03 | 3,03% | 19.860,00 |
| 21.05.2026 | 2,86 | 2,94 | 2,75 | 2,94 | 3,70% | 9.982,00 |
| 20.05.2026 | 2,99 | 2,99 | 2,84 | 2,84 | -1,90% | 7.252,00 |
| 19.05.2026 | 2,88 | 2,98 | 2,88 | 2,89 | -1,37% | 2.855,00 |
| 18.05.2026 | 2,95 | 3,04 | 2,87 | 2,93 | -3,75% | 3.760,00 |
| 15.05.2026 | 3,09 | 3,14 | 2,98 | 3,04 | -2,12% | 6.218,00 |
| 14.05.2026 | 3,14 | 3,18 | 2,95 | 3,11 | -2,20% | 7.605,00 |
| 13.05.2026 | 2,95 | 3,20 | 2,95 | 3,18 | 5,14% | 16.159,00 |
| 12.05.2026 | 3,10 | 3,10 | 2,98 | 3,02 | -3,68% | 5.384,00 |
| 11.05.2026 | 3,13 | 3,35 | 3,13 | 3,14 | 2,28% | 9.626,00 |
| 08.05.2026 | 3,10 | 3,23 | 3,06 | 3,07 | -1,60% | 9.749,00 |
| 07.05.2026 | 3,15 | 3,27 | 3,12 | 3,12 | -1,58% | 11.347,00 |
| 06.05.2026 | 3,09 | 3,27 | 3,08 | 3,17 | 2,59% | 15.078,00 |
| 05.05.2026 | 2,96 | 3,29 | 2,95 | 3,09 | 4,39% | 75.416,00 |
| 04.05.2026 | 2,95 | 2,96 | 2,93 | 2,96 | -0,34% | 2.719,00 |
| 01.05.2026 | 2,95 | 2,98 | 2,95 | 2,97 | -1,98% | 2.070,00 |
| 30.04.2026 | 3,09 | 3,10 | 2,95 | 3,03 | 1,00% | 4.202,00 |
| 29.04.2026 | 3,01 | 3,01 | 2,96 | 3,00 | -4,15% | 5.822,00 |
| 28.04.2026 | 3,09 | 3,14 | 3,08 | 3,13 | 3,30% | 4.064,00 |
| 27.04.2026 | 3,24 | 3,24 | 3,03 | 3,03 | -0,66% | 10.500,00 |
| 24.04.2026 | 3,05 | 3,12 | 3,03 | 3,05 | -1,29% | 8.060,00 |