2,890$
-2,36%
Echtzeit-Aktienkurs Xenetic Biosciences Inc
Bid:
Ask:
Aktienkurse zur Xenetic Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 2,93 | 2,96 | 2,84 | 2,85 | -3,72% | 11.897,00 |
| 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 |
| 23.04.2026 | 3,27 | 3,27 | 3,02 | 3,09 | -1,59% | 16.552,00 |
| 22.04.2026 | 3,20 | 3,35 | 3,14 | 3,14 | 0,32% | 17.594,00 |
| 21.04.2026 | 3,37 | 3,37 | 3,12 | 3,13 | -7,94% | 9.057,00 |
| 20.04.2026 | 3,50 | 3,52 | 3,30 | 3,40 | -3,68% | 19.520,00 |
| 17.04.2026 | 3,50 | 3,61 | 3,30 | 3,53 | -0,84% | 45.169,00 |
| 16.04.2026 | 3,39 | 3,68 | 3,33 | 3,56 | 5,33% | 37.083,00 |
| 15.04.2026 | 3,25 | 3,40 | 3,23 | 3,38 | 3,68% | 6.794,00 |
| 14.04.2026 | 3,11 | 3,28 | 3,11 | 3,26 | 4,82% | 14.561,00 |
| 13.04.2026 | 3,04 | 3,11 | 2,95 | 3,11 | 1,63% | 12.174,00 |
| 10.04.2026 | 3,06 | 3,19 | 3,05 | 3,06 | -2,86% | 23.055,00 |
| 09.04.2026 | 3,08 | 3,15 | 3,06 | 3,15 | 3,28% | 12.624,00 |
| 08.04.2026 | 3,29 | 3,29 | 3,05 | 3,05 | -4,69% | 28.864,00 |
| 07.04.2026 | 3,10 | 3,22 | 2,99 | 3,20 | 1,43% | 26.971,00 |
| 06.04.2026 | 3,03 | 3,19 | 2,98 | 3,16 | 4,82% | 12.469,00 |
| 02.04.2026 | 2,79 | 3,08 | 2,70 | 3,01 | 4,51% | 12.269,00 |
| 01.04.2026 | 2,79 | 2,88 | 2,74 | 2,88 | 7,46% | 7.040,00 |
| 31.03.2026 | 2,72 | 2,79 | 2,66 | 2,68 | 0,37% | 8.315,00 |
| 30.03.2026 | 2,76 | 2,76 | 2,65 | 2,67 | -1,84% | 11.907,00 |
| 27.03.2026 | 2,77 | 2,81 | 2,72 | 2,72 | -2,86% | 15.091,00 |
| 26.03.2026 | 2,98 | 2,98 | 2,77 | 2,80 | -6,35% | 13.234,00 |
| 25.03.2026 | 3,02 | 3,02 | 2,95 | 2,99 | 0,00% | 12.162,00 |
| 24.03.2026 | 3,03 | 3,09 | 2,96 | 2,99 | -4,47% | 9.618,00 |
| 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 |