1,365$
-2,50%
Echtzeit-Aktienkurs Xcel Brands Inc
Bid:
Ask:
Aktienkurse zur Xcel Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,40 | 1,40 | 1,28 | 1,36 | -2,86% | 97.433,00 |
| 28.08.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 3,70% | 89.892,00 |
| 27.08.2025 | 1,28 | 1,37 | 1,28 | 1,35 | 3,05% | 150.308,00 |
| 26.08.2025 | 1,26 | 1,33 | 1,26 | 1,31 | 1,16% | 72.443,00 |
| 25.08.2025 | 1,29 | 1,31 | 1,25 | 1,30 | -1,15% | 83.631,00 |
| 22.08.2025 | 1,18 | 1,31 | 1,18 | 1,31 | 9,17% | 284.174,00 |
| 21.08.2025 | 1,15 | 1,22 | 1,13 | 1,20 | 2,56% | 85.699,00 |
| 20.08.2025 | 1,19 | 1,19 | 1,14 | 1,17 | -2,50% | 80.892,00 |
| 19.08.2025 | 1,13 | 1,20 | 1,11 | 1,20 | 4,35% | 189.258,00 |
| 18.08.2025 | 1,05 | 1,17 | 1,05 | 1,15 | 6,48% | 170.186,00 |
| 15.08.2025 | 1,04 | 1,11 | 1,03 | 1,08 | 1,89% | 88.601,00 |
| 14.08.2025 | 1,06 | 1,11 | 1,02 | 1,06 | -4,50% | 141.145,00 |
| 13.08.2025 | 1,05 | 1,15 | 1,04 | 1,11 | 1,83% | 168.790,00 |
| 12.08.2025 | 1,04 | 1,12 | 1,03 | 1,09 | 8,47% | 322.239,00 |
| 11.08.2025 | 1,07 | 1,07 | 0,95 | 1,00 | -6,08% | 959.487,00 |
| 08.08.2025 | 1,11 | 1,13 | 1,03 | 1,07 | -5,31% | 415.236,00 |
| 07.08.2025 | 1,30 | 1,30 | 1,10 | 1,13 | -19,86% | 928.903,00 |
| 06.08.2025 | 1,32 | 1,43 | 1,24 | 1,41 | 24,78% | 20.434.365,00 |
| 05.08.2025 | 1,16 | 1,16 | 1,09 | 1,13 | -2,59% | 3.209.898,00 |
| 04.08.2025 | 1,10 | 1,20 | 1,05 | 1,16 | 5,45% | 122.320,00 |
| 01.08.2025 | 1,05 | 1,17 | 1,02 | 1,10 | -19,12% | 696.947,00 |
| 31.07.2025 | 1,45 | 1,45 | 1,31 | 1,36 | -5,88% | 66.353,00 |
| 30.07.2025 | 1,69 | 1,69 | 1,43 | 1,45 | -6,77% | 61.185,00 |
| 29.07.2025 | 1,56 | 1,58 | 1,52 | 1,55 | -0,37% | 22.808,00 |
| 28.07.2025 | 1,54 | 1,57 | 1,50 | 1,56 | -0,27% | 12.617,00 |
| 25.07.2025 | 1,54 | 1,56 | 1,50 | 1,56 | 1,96% | 21.983,00 |
| 24.07.2025 | 1,56 | 1,57 | 1,52 | 1,53 | -1,92% | 23.728,00 |
| 23.07.2025 | 1,55 | 1,59 | 1,54 | 1,56 | -1,89% | 17.606,00 |
| 22.07.2025 | 1,59 | 1,68 | 1,51 | 1,59 | 0,63% | 186.211,00 |
| 21.07.2025 | 1,57 | 1,75 | 1,48 | 1,58 | 1,28% | 156.866,00 |
| 18.07.2025 | 1,61 | 1,62 | 1,52 | 1,56 | -1,89% | 104.250,00 |
| 17.07.2025 | 1,59 | 1,66 | 1,54 | 1,59 | -1,24% | 97.700,00 |
| 16.07.2025 | 1,54 | 1,62 | 1,47 | 1,61 | -0,62% | 71.579,00 |
| 15.07.2025 | 1,74 | 1,74 | 1,56 | 1,62 | -2,41% | 228.311,00 |
| 14.07.2025 | 1,64 | 1,84 | 1,48 | 1,66 | 0,00% | 4.055.400,00 |
| 11.07.2025 | 1,72 | 1,89 | 1,56 | 1,66 | -2,35% | 139.729,00 |
| 10.07.2025 | 1,75 | 1,76 | 1,69 | 1,70 | -2,66% | 11.727,00 |
| 09.07.2025 | 1,64 | 1,80 | 1,64 | 1,75 | 6,49% | 80.740,00 |
| 08.07.2025 | 1,60 | 1,68 | 1,59 | 1,64 | 3,47% | 46.127,00 |
| 07.07.2025 | 1,55 | 1,61 | 1,53 | 1,59 | 3,59% | 48.553,00 |
| 03.07.2025 | 1,77 | 1,77 | 1,51 | 1,53 | -19,44% | 223.284,00 |
| 02.07.2025 | 1,87 | 1,90 | 1,82 | 1,90 | 0,76% | 15.324,00 |
| 01.07.2025 | 1,94 | 1,95 | 1,86 | 1,89 | 4,14% | 19.269,00 |
| 30.06.2025 | 1,86 | 2,00 | 1,73 | 1,81 | -1,09% | 62.115,00 |
| 27.06.2025 | 1,81 | 1,95 | 1,81 | 1,83 | 2,52% | 18.288,00 |
| 26.06.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 0,28% | 12.782,00 |
| 25.06.2025 | 1,70 | 1,78 | 1,60 | 1,78 | 0,56% | 17.304,00 |
| 24.06.2025 | 1,74 | 1,80 | 1,70 | 1,77 | -2,48% | 35.058,00 |
| 23.06.2025 | 1,86 | 1,87 | 1,61 | 1,82 | -2,42% | 1.076.613,00 |
| 20.06.2025 | 1,92 | 1,95 | 1,84 | 1,86 | -2,11% | 24.794,00 |
| 18.06.2025 | 2,00 | 2,00 | 1,86 | 1,90 | -2,56% | 2.421,00 |
| 17.06.2025 | 1,92 | 2,06 | 1,86 | 1,95 | 0,28% | 10.151,00 |
| 16.06.2025 | 1,79 | 2,05 | 1,79 | 1,94 | 7,91% | 126.733,00 |
| 13.06.2025 | 1,87 | 1,95 | 1,80 | 1,80 | -4,66% | 10.184,00 |
| 12.06.2025 | 1,91 | 1,91 | 1,74 | 1,89 | 0,53% | 13.147,00 |
| 11.06.2025 | 1,98 | 1,99 | 1,87 | 1,88 | -1,57% | 15.499,00 |
| 10.06.2025 | 1,91 | 2,10 | 1,90 | 1,91 | -2,05% | 20.955,00 |
| 09.06.2025 | 1,88 | 1,95 | 1,70 | 1,95 | 3,17% | 49.342,00 |
| 06.06.2025 | 2,06 | 2,06 | 1,81 | 1,89 | -4,55% | 85.143,00 |
| 05.06.2025 | 2,42 | 2,45 | 1,93 | 1,98 | -14,29% | 181.114,00 |
| 04.06.2025 | 2,49 | 2,51 | 2,31 | 2,31 | -4,55% | 1.095.874,00 |
| 03.06.2025 | 2,61 | 2,76 | 2,42 | 2,42 | -12,32% | 83.120,00 |
| 02.06.2025 | 2,40 | 2,90 | 2,40 | 2,76 | 17,45% | 33.139,00 |
| 30.05.2025 | 2,48 | 2,52 | 2,31 | 2,35 | -8,56% | 16.262,00 |
| 29.05.2025 | 3,17 | 3,17 | 2,45 | 2,57 | -2,36% | 109.011,00 |
| 28.05.2025 | 2,42 | 2,69 | 2,42 | 2,63 | 0,46% | 14.765,00 |
| 27.05.2025 | 2,41 | 2,62 | 2,40 | 2,62 | 7,38% | 4.683,00 |
| 23.05.2025 | 2,43 | 2,45 | 2,32 | 2,44 | 1,67% | 5.962,00 |
| 22.05.2025 | 2,52 | 2,52 | 2,31 | 2,40 | -5,14% | 22.780,00 |
| 21.05.2025 | 2,62 | 2,73 | 2,47 | 2,53 | -2,69% | 4.883,00 |
| 20.05.2025 | 2,65 | 3,15 | 2,50 | 2,60 | -8,77% | 100.508,00 |
| 19.05.2025 | 2,61 | 2,85 | 2,59 | 2,85 | 8,37% | 26.006,00 |
| 16.05.2025 | 2,59 | 2,70 | 2,59 | 2,63 | -2,23% | 2.449,00 |
| 15.05.2025 | 2,68 | 2,69 | 2,32 | 2,69 | 1,89% | 8.807,00 |
| 14.05.2025 | 2,74 | 2,74 | 2,52 | 2,64 | -3,65% | 5.204,00 |
| 13.05.2025 | 2,52 | 2,74 | 2,48 | 2,74 | 7,03% | 10.542,00 |
| 12.05.2025 | 2,43 | 2,58 | 2,40 | 2,56 | 5,57% | 7.036,00 |
| 09.05.2025 | 2,32 | 2,82 | 2,32 | 2,43 | 1,46% | 6.034,00 |
| 08.05.2025 | 2,29 | 2,39 | 2,29 | 2,39 | 0,84% | 5.822,00 |
| 07.05.2025 | 2,44 | 2,44 | 2,31 | 2,37 | -3,07% | 7.715,00 |
| 06.05.2025 | 2,50 | 2,50 | 2,39 | 2,45 | -7,03% | 6.439,00 |
| 05.05.2025 | 2,70 | 2,85 | 2,57 | 2,63 | -5,73% | 11.101,00 |
| 02.05.2025 | 2,36 | 2,84 | 2,36 | 2,79 | 14,81% | 379.044,00 |
| 01.05.2025 | 2,42 | 2,43 | 2,31 | 2,43 | 2,10% | 4.425,00 |
| 30.04.2025 | 2,19 | 2,38 | 2,17 | 2,38 | 3,48% | 45.570,00 |
| 29.04.2025 | 2,40 | 2,41 | 2,20 | 2,30 | -3,36% | 37.559,00 |
| 28.04.2025 | 2,53 | 2,60 | 2,26 | 2,38 | -5,93% | 41.561,00 |
| 25.04.2025 | 2,67 | 2,82 | 2,53 | 2,53 | -15,67% | 145.111,00 |
| 24.04.2025 | 2,33 | 4,20 | 2,32 | 3,00 | 30,72% | 3.661.080,00 |
| 23.04.2025 | 2,36 | 2,59 | 2,21 | 2,30 | -2,75% | 43.214,00 |
| 22.04.2025 | 2,20 | 2,36 | 2,20 | 2,36 | 9,77% | 2.184,00 |
| 21.04.2025 | 2,25 | 2,25 | 2,12 | 2,15 | -4,36% | 7.801,00 |
| 17.04.2025 | 2,26 | 2,33 | 2,16 | 2,25 | -3,93% | 36.266,00 |
| 16.04.2025 | 2,38 | 2,38 | 2,31 | 2,34 | -0,85% | 1.974,00 |
| 15.04.2025 | 2,50 | 2,50 | 2,27 | 2,36 | -5,60% | 19.197,00 |
| 14.04.2025 | 2,36 | 2,54 | 2,27 | 2,50 | 5,93% | 14.084,00 |
| 11.04.2025 | 2,30 | 2,56 | 2,20 | 2,36 | 2,61% | 35.847,00 |
| 10.04.2025 | 2,23 | 2,54 | 2,02 | 2,30 | -7,18% | 106.256,00 |
| 09.04.2025 | 2,25 | 2,63 | 2,04 | 2,48 | -0,08% | 182.131,00 |
| 08.04.2025 | 2,66 | 2,67 | 2,48 | 2,48 | -6,77% | 16.557,00 |