0,950$
5,32%
Echtzeit-Aktienkurs XWELL Inc
Bid:
Ask:
Aktienkurse zur XWELL Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 0,93 | 1,00 | 0,93 | 0,95 | 2,15% | 8.643,00 |
| 08.07.2026 | 0,88 | 0,95 | 0,87 | 0,93 | -2,11% | 114.318,00 |
| 07.07.2026 | 1,18 | 1,18 | 0,85 | 0,95 | -12,84% | 3.239.759,00 |
| 06.07.2026 | 1,06 | 1,11 | 1,03 | 1,09 | 1,87% | 24.523,00 |
| 02.07.2026 | 1,08 | 1,10 | 1,05 | 1,07 | 0,94% | 24.752,00 |
| 01.07.2026 | 1,05 | 1,09 | 1,05 | 1,06 | 1,92% | 34.652,00 |
| 30.06.2026 | 1,11 | 1,17 | 1,00 | 1,04 | 0,97% | 69.329,00 |
| 29.06.2026 | 1,04 | 1,17 | 1,03 | 1,03 | -2,83% | 28.588,00 |
| 26.06.2026 | 1,05 | 1,11 | 1,03 | 1,06 | 1,92% | 83.155,00 |
| 25.06.2026 | 1,10 | 1,10 | 1,04 | 1,04 | -5,45% | 93.692,00 |
| 24.06.2026 | 1,10 | 1,14 | 1,10 | 1,10 | 0,92% | 35.013,00 |
| 23.06.2026 | 1,14 | 1,17 | 1,09 | 1,09 | -4,39% | 52.204,00 |
| 22.06.2026 | 1,18 | 1,22 | 1,14 | 1,14 | -4,20% | 65.181,00 |
| 18.06.2026 | 1,23 | 1,26 | 1,19 | 1,19 | -3,25% | 94.635,00 |
| 17.06.2026 | 1,25 | 1,28 | 1,21 | 1,23 | -0,81% | 28.971,00 |
| 16.06.2026 | 1,21 | 1,28 | 1,21 | 1,24 | 1,64% | 25.237,00 |
| 15.06.2026 | 1,19 | 1,24 | 1,19 | 1,22 | 0,83% | 49.369,00 |
| 12.06.2026 | 1,22 | 1,29 | 1,18 | 1,21 | 0,83% | 150.709,00 |
| 11.06.2026 | 1,18 | 1,25 | 1,15 | 1,20 | 1,69% | 104.082,00 |
| 10.06.2026 | 1,05 | 1,21 | 1,05 | 1,18 | 10,28% | 83.402,00 |
| 09.06.2026 | 1,14 | 1,16 | 1,00 | 1,07 | -11,57% | 214.567,00 |
| 08.06.2026 | 1,31 | 1,31 | 1,19 | 1,21 | -11,03% | 316.692,00 |
| 05.06.2026 | 1,41 | 1,42 | 1,31 | 1,36 | -2,16% | 115.770,00 |
| 04.06.2026 | 1,31 | 1,54 | 1,31 | 1,39 | 6,92% | 410.020,00 |
| 03.06.2026 | 1,34 | 1,35 | 1,27 | 1,30 | -5,80% | 100.486,00 |
| 02.06.2026 | 1,27 | 1,39 | 1,27 | 1,38 | 11,29% | 143.041,00 |
| 01.06.2026 | 1,26 | 1,32 | 1,24 | 1,24 | -0,80% | 213.678,00 |
| 29.05.2026 | 1,33 | 1,40 | 1,24 | 1,25 | -6,02% | 175.826,00 |
| 28.05.2026 | 1,39 | 1,40 | 1,31 | 1,33 | -3,62% | 85.388,00 |
| 27.05.2026 | 1,40 | 1,40 | 1,35 | 1,38 | -4,17% | 97.853,00 |
| 26.05.2026 | 1,43 | 1,48 | 1,42 | 1,44 | 0,00% | 71.871,00 |
| 22.05.2026 | 1,47 | 1,47 | 1,41 | 1,44 | -0,69% | 54.781,00 |
| 21.05.2026 | 1,42 | 1,47 | 1,38 | 1,45 | -0,68% | 43.254,00 |
| 20.05.2026 | 1,45 | 1,49 | 1,41 | 1,46 | 0,00% | 54.653,00 |
| 19.05.2026 | 1,39 | 1,47 | 1,36 | 1,46 | 3,55% | 45.043,00 |
| 18.05.2026 | 1,49 | 1,49 | 1,39 | 1,41 | -4,08% | 44.480,00 |
| 15.05.2026 | 1,36 | 1,52 | 1,36 | 1,47 | 6,52% | 81.463,00 |
| 14.05.2026 | 1,34 | 1,43 | 1,34 | 1,38 | 1,47% | 26.907,00 |
| 13.05.2026 | 1,39 | 1,47 | 1,35 | 1,36 | -2,16% | 80.037,00 |
| 12.05.2026 | 1,34 | 1,42 | 1,34 | 1,39 | 3,73% | 65.737,00 |
| 11.05.2026 | 1,40 | 1,43 | 1,30 | 1,34 | -8,84% | 151.252,00 |
| 08.05.2026 | 1,42 | 1,58 | 1,34 | 1,47 | 15,75% | 613.128,00 |
| 07.05.2026 | 1,30 | 1,31 | 1,27 | 1,27 | 0,00% | 30.004,00 |
| 06.05.2026 | 1,32 | 1,32 | 1,26 | 1,27 | -4,51% | 84.282,00 |
| 05.05.2026 | 1,32 | 1,39 | 1,31 | 1,33 | 0,00% | 53.647,00 |
| 04.05.2026 | 1,29 | 1,35 | 1,24 | 1,33 | 3,91% | 116.553,00 |
| 01.05.2026 | 1,20 | 1,29 | 1,18 | 1,28 | 8,47% | 80.591,00 |
| 30.04.2026 | 1,15 | 1,20 | 1,14 | 1,18 | 2,61% | 28.122,00 |
| 29.04.2026 | 1,18 | 1,18 | 1,13 | 1,15 | -1,71% | 39.378,00 |
| 28.04.2026 | 1,17 | 1,21 | 1,17 | 1,17 | -1,68% | 23.308,00 |
| 27.04.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -2,46% | 45.101,00 |
| 24.04.2026 | 1,13 | 1,26 | 1,12 | 1,22 | 7,02% | 132.955,00 |
| 23.04.2026 | 1,21 | 1,21 | 1,09 | 1,14 | -6,56% | 114.016,00 |
| 22.04.2026 | 1,19 | 1,25 | 1,15 | 1,22 | 4,27% | 150.509,00 |
| 21.04.2026 | 1,18 | 1,20 | 1,13 | 1,17 | -2,50% | 76.474,00 |
| 20.04.2026 | 1,15 | 1,20 | 1,14 | 1,20 | 2,56% | 118.216,00 |
| 17.04.2026 | 1,02 | 1,18 | 1,02 | 1,17 | 12,50% | 189.937,00 |
| 16.04.2026 | 1,09 | 1,13 | 1,02 | 1,04 | -5,45% | 204.023,00 |
| 15.04.2026 | 1,17 | 1,17 | 1,10 | 1,10 | -4,35% | 183.776,00 |
| 14.04.2026 | 1,19 | 1,20 | 1,15 | 1,15 | -2,54% | 78.925,00 |
| 13.04.2026 | 1,19 | 1,20 | 1,16 | 1,18 | -0,84% | 89.384,00 |
| 10.04.2026 | 1,24 | 1,27 | 1,16 | 1,19 | -3,25% | 126.524,00 |
| 09.04.2026 | 1,31 | 1,35 | 1,22 | 1,23 | -6,11% | 210.718,00 |
| 08.04.2026 | 1,30 | 1,34 | 1,26 | 1,31 | 1,55% | 211.951,00 |
| 07.04.2026 | 1,46 | 1,47 | 1,23 | 1,29 | -15,13% | 394.472,00 |
| 06.04.2026 | 1,09 | 1,53 | 1,09 | 1,52 | 42,06% | 1.295.428,00 |
| 02.04.2026 | 1,14 | 1,19 | 1,03 | 1,07 | -7,76% | 182.439,00 |
| 01.04.2026 | 1,13 | 1,25 | 1,13 | 1,16 | 0,87% | 102.841,00 |
| 31.03.2026 | 1,12 | 1,15 | 1,08 | 1,15 | 3,60% | 130.345,00 |
| 30.03.2026 | 1,21 | 1,24 | 1,05 | 1,11 | -7,50% | 272.062,00 |
| 27.03.2026 | 1,26 | 1,32 | 1,20 | 1,20 | -6,98% | 178.590,00 |
| 26.03.2026 | 1,26 | 1,31 | 1,26 | 1,29 | 0,78% | 121.591,00 |
| 25.03.2026 | 1,34 | 1,42 | 1,27 | 1,28 | -5,19% | 116.082,00 |
| 24.03.2026 | 1,38 | 1,43 | 1,34 | 1,35 | -2,17% | 156.804,00 |
| 23.03.2026 | 1,22 | 1,38 | 1,22 | 1,38 | 12,20% | 251.694,00 |
| 20.03.2026 | 1,21 | 1,25 | 1,21 | 1,23 | 0,82% | 275.848,00 |
| 19.03.2026 | 1,29 | 1,34 | 1,20 | 1,22 | -7,58% | 283.933,00 |
| 18.03.2026 | 1,38 | 1,38 | 1,30 | 1,32 | -6,38% | 206.932,00 |
| 17.03.2026 | 1,39 | 1,44 | 1,37 | 1,41 | 0,71% | 125.964,00 |
| 16.03.2026 | 1,55 | 1,57 | 1,37 | 1,40 | -11,39% | 382.433,00 |
| 13.03.2026 | 1,47 | 1,59 | 1,44 | 1,58 | 3,95% | 477.561,00 |
| 12.03.2026 | 1,44 | 1,52 | 1,37 | 1,52 | 3,40% | 208.524,00 |
| 11.03.2026 | 1,37 | 1,60 | 1,36 | 1,47 | 5,00% | 788.384,00 |
| 10.03.2026 | 1,27 | 1,40 | 1,27 | 1,40 | 7,69% | 472.137,00 |
| 09.03.2026 | 1,33 | 1,39 | 1,21 | 1,30 | -1,52% | 571.247,00 |
| 06.03.2026 | 1,45 | 1,52 | 1,32 | 1,32 | -8,97% | 795.906,00 |
| 05.03.2026 | 1,36 | 1,64 | 1,36 | 1,45 | 7,41% | 1.905.217,00 |
| 04.03.2026 | 1,38 | 1,46 | 1,30 | 1,35 | -1,46% | 779.365,00 |
| 03.03.2026 | 1,65 | 1,70 | 1,30 | 1,37 | -19,41% | 2.707.692,00 |
| 02.03.2026 | 1,37 | 1,82 | 1,37 | 1,70 | 14,09% | 8.021.257,00 |
| 27.02.2026 | 1,61 | 2,20 | 1,45 | 1,49 | 9,56% | 67.193.545,00 |
| 26.02.2026 | 1,09 | 1,42 | 1,07 | 1,36 | 12,40% | 20.243.803,00 |
| 25.02.2026 | 0,81 | 1,62 | 0,78 | 1,21 | 220,11% | 346.390.745,00 |
| 24.02.2026 | 0,34 | 0,39 | 0,34 | 0,38 | 10,85% | 4.228.073,00 |
| 23.02.2026 | 0,39 | 0,39 | 0,33 | 0,34 | -10,22% | 87.704,00 |
| 20.02.2026 | 0,39 | 0,39 | 0,37 | 0,38 | -2,59% | 42.729,00 |
| 19.02.2026 | 0,40 | 0,40 | 0,36 | 0,39 | -2,53% | 132.081,00 |
| 18.02.2026 | 0,40 | 0,41 | 0,38 | 0,40 | -4,42% | 37.023,00 |
| 17.02.2026 | 0,45 | 0,45 | 0,39 | 0,42 | -5,19% | 97.913,00 |
| 13.02.2026 | 0,48 | 0,50 | 0,43 | 0,44 | -5,88% | 222.891,00 |