3,870$
1,04%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 3,92 | 3,96 | 3,82 | 3,87 | 1,04% | 1.215,00 |
| 21.01.2025 | 3,91 | 3,97 | 3,80 | 3,83 | 0,26% | 59.110,00 |
| 17.01.2025 | 3,84 | 3,99 | 3,80 | 3,82 | 0,53% | 40.027,00 |
| 16.01.2025 | 3,89 | 4,00 | 3,80 | 3,80 | -2,31% | 62.935,00 |
| 15.01.2025 | 3,81 | 3,94 | 3,72 | 3,89 | 4,85% | 33.227,00 |
| 14.01.2025 | 3,90 | 3,90 | 3,64 | 3,71 | -3,64% | 31.577,00 |
| 13.01.2025 | 3,87 | 4,03 | 3,75 | 3,85 | -0,77% | 46.909,00 |
| 10.01.2025 | 3,97 | 4,30 | 3,81 | 3,88 | -3,24% | 53.477,00 |
| 08.01.2025 | 4,25 | 4,48 | 4,00 | 4,01 | -5,87% | 67.566,00 |
| 07.01.2025 | 4,51 | 4,54 | 4,25 | 4,26 | -4,91% | 51.317,00 |
| 06.01.2025 | 4,52 | 4,67 | 4,46 | 4,48 | 1,36% | 114.145,00 |
| 03.01.2025 | 4,23 | 4,50 | 4,16 | 4,42 | 6,00% | 65.291,00 |
| 02.01.2025 | 4,01 | 4,30 | 3,99 | 4,17 | 5,57% | 51.540,00 |
| 31.12.2024 | 4,20 | 4,21 | 3,82 | 3,95 | -3,42% | 87.952,00 |
| 30.12.2024 | 3,81 | 4,14 | 3,72 | 4,09 | 7,63% | 111.197,00 |
| 27.12.2024 | 4,25 | 4,45 | 3,75 | 3,80 | -10,17% | 143.793,00 |
| 26.12.2024 | 4,56 | 4,59 | 4,04 | 4,23 | -7,24% | 75.054,00 |
| 24.12.2024 | 4,32 | 4,61 | 4,30 | 4,56 | 1,33% | 41.303,00 |
| 23.12.2024 | 5,07 | 5,11 | 3,51 | 4,50 | -29,47% | 472.509,00 |
| 20.12.2024 | 6,27 | 6,66 | 6,13 | 6,38 | 0,63% | 214.749,00 |
| 19.12.2024 | 6,21 | 6,48 | 6,12 | 6,34 | 3,93% | 64.271,00 |
| 18.12.2024 | 6,82 | 6,82 | 6,06 | 6,10 | -9,50% | 51.579,00 |
| 17.12.2024 | 6,83 | 6,92 | 6,34 | 6,74 | -2,60% | 50.369,00 |
| 16.12.2024 | 6,85 | 7,00 | 6,74 | 6,92 | -0,43% | 63.473,00 |
| 13.12.2024 | 6,96 | 7,24 | 6,71 | 6,95 | 0,29% | 100.664,00 |
| 12.12.2024 | 7,03 | 7,04 | 6,72 | 6,93 | -1,98% | 82.707,00 |
| 11.12.2024 | 6,60 | 7,10 | 6,37 | 7,07 | 6,64% | 107.965,00 |
| 10.12.2024 | 6,59 | 6,71 | 6,28 | 6,63 | 1,07% | 45.432,00 |
| 09.12.2024 | 6,40 | 6,71 | 6,26 | 6,56 | 2,50% | 57.366,00 |
| 06.12.2024 | 6,23 | 6,53 | 6,08 | 6,40 | 1,43% | 70.495,00 |
| 05.12.2024 | 6,50 | 6,72 | 6,17 | 6,31 | -2,92% | 85.782,00 |
| 04.12.2024 | 6,71 | 6,80 | 6,11 | 6,50 | -3,42% | 72.261,00 |
| 03.12.2024 | 7,15 | 7,15 | 6,57 | 6,73 | -5,87% | 78.065,00 |
| 02.12.2024 | 7,64 | 7,64 | 7,15 | 7,15 | -6,04% | 42.020,00 |
| 29.11.2024 | 7,47 | 7,61 | 7,26 | 7,61 | 3,54% | 41.623,00 |
| 27.11.2024 | 6,83 | 7,52 | 6,81 | 7,35 | 7,93% | 83.094,00 |
| 26.11.2024 | 6,82 | 6,98 | 6,60 | 6,81 | -0,73% | 45.641,00 |
| 25.11.2024 | 6,99 | 7,23 | 6,82 | 6,86 | 0,44% | 45.777,00 |
| 22.11.2024 | 6,66 | 7,03 | 6,54 | 6,83 | 5,08% | 37.411,00 |
| 21.11.2024 | 6,70 | 6,79 | 6,46 | 6,50 | 0,15% | 13.809,00 |
| 20.11.2024 | 6,63 | 6,83 | 6,36 | 6,49 | -2,70% | 51.258,00 |
| 19.11.2024 | 6,57 | 6,81 | 6,49 | 6,67 | 0,00% | 29.366,00 |
| 18.11.2024 | 6,66 | 6,81 | 6,55 | 6,67 | 0,15% | 39.715,00 |
| 15.11.2024 | 7,05 | 7,17 | 6,61 | 6,66 | -4,45% | 95.506,00 |
| 14.11.2024 | 7,17 | 7,43 | 6,70 | 6,97 | -2,24% | 61.078,00 |
| 13.11.2024 | 7,09 | 7,30 | 7,02 | 7,13 | -0,14% | 35.115,00 |
| 12.11.2024 | 7,33 | 7,43 | 6,68 | 7,14 | -1,86% | 58.661,00 |
| 11.11.2024 | 7,72 | 7,74 | 7,11 | 7,28 | -3,64% | 52.437,00 |
| 08.11.2024 | 7,42 | 7,56 | 7,34 | 7,55 | 2,58% | 25.663,00 |
| 07.11.2024 | 8,25 | 8,25 | 7,36 | 7,36 | -10,79% | 114.193,00 |
| 06.11.2024 | 7,50 | 8,32 | 7,25 | 8,25 | 10,59% | 148.144,00 |
| 05.11.2024 | 7,25 | 7,51 | 7,25 | 7,46 | 2,47% | 24.243,00 |
| 04.11.2024 | 7,35 | 7,36 | 7,19 | 7,28 | -0,95% | 12.603,00 |
| 01.11.2024 | 7,39 | 7,39 | 7,14 | 7,35 | 0,82% | 27.407,00 |
| 31.10.2024 | 7,33 | 7,49 | 7,25 | 7,29 | -1,35% | 21.562,00 |
| 30.10.2024 | 7,31 | 7,65 | 7,07 | 7,39 | 3,07% | 62.083,00 |
| 29.10.2024 | 7,69 | 7,75 | 6,83 | 7,17 | -7,00% | 58.454,00 |
| 28.10.2024 | 7,34 | 7,72 | 7,07 | 7,71 | 7,53% | 60.797,00 |
| 25.10.2024 | 7,38 | 7,80 | 7,15 | 7,17 | -0,97% | 64.252,00 |
| 24.10.2024 | 7,19 | 7,43 | 6,87 | 7,24 | 1,40% | 70.409,00 |
| 23.10.2024 | 7,40 | 7,40 | 7,00 | 7,14 | -4,93% | 31.655,00 |
| 22.10.2024 | 7,46 | 7,60 | 7,20 | 7,51 | -0,79% | 25.831,00 |
| 21.10.2024 | 7,48 | 7,60 | 7,45 | 7,57 | 0,26% | 19.136,00 |
| 18.10.2024 | 7,56 | 7,60 | 7,45 | 7,55 | 0,13% | 19.512,00 |
| 17.10.2024 | 7,60 | 7,60 | 7,54 | 7,54 | -2,20% | 28.849,00 |
| 16.10.2024 | 7,55 | 7,75 | 7,28 | 7,71 | 3,49% | 39.870,00 |
| 15.10.2024 | 7,63 | 7,70 | 7,07 | 7,45 | -3,25% | 36.774,00 |
| 14.10.2024 | 7,40 | 7,72 | 7,26 | 7,70 | 3,36% | 27.343,00 |
| 11.10.2024 | 7,02 | 7,49 | 6,74 | 7,45 | 5,82% | 34.603,00 |
| 10.10.2024 | 6,96 | 7,11 | 6,96 | 7,04 | -0,56% | 6.695,00 |
| 09.10.2024 | 6,90 | 7,15 | 6,79 | 7,08 | 4,27% | 16.520,00 |
| 08.10.2024 | 7,25 | 7,25 | 6,79 | 6,79 | -4,63% | 27.493,00 |
| 07.10.2024 | 7,48 | 7,60 | 7,08 | 7,12 | -4,81% | 18.825,00 |
| 04.10.2024 | 7,17 | 7,48 | 7,09 | 7,48 | 6,10% | 19.286,00 |
| 03.10.2024 | 7,40 | 7,49 | 7,05 | 7,05 | -6,00% | 16.368,00 |
| 02.10.2024 | 7,34 | 7,60 | 7,33 | 7,50 | 0,13% | 28.206,00 |
| 01.10.2024 | 7,67 | 7,75 | 7,45 | 7,49 | -3,10% | 24.126,00 |
| 30.09.2024 | 7,21 | 7,93 | 7,21 | 7,73 | 7,21% | 100.917,00 |
| 27.09.2024 | 6,81 | 7,21 | 6,64 | 7,21 | 9,24% | 29.988,00 |
| 26.09.2024 | 6,69 | 6,78 | 6,42 | 6,60 | 0,76% | 49.516,00 |
| 25.09.2024 | 6,72 | 7,05 | 6,34 | 6,55 | -0,91% | 39.761,00 |
| 24.09.2024 | 6,79 | 6,79 | 6,25 | 6,61 | -2,65% | 51.668,00 |
| 23.09.2024 | 6,75 | 7,27 | 6,55 | 6,79 | 0,00% | 62.586,00 |
| 20.09.2024 | 7,65 | 7,93 | 6,51 | 6,79 | -14,59% | 289.700,00 |
| 19.09.2024 | 7,50 | 7,98 | 7,25 | 7,95 | 6,00% | 44.356,00 |
| 18.09.2024 | 7,41 | 7,83 | 7,36 | 7,50 | 1,49% | 32.545,00 |
| 17.09.2024 | 7,29 | 7,58 | 7,29 | 7,39 | 4,38% | 45.886,00 |
| 16.09.2024 | 7,11 | 7,18 | 6,92 | 7,08 | 0,28% | 25.900,00 |
| 13.09.2024 | 6,93 | 7,07 | 6,75 | 7,06 | 3,22% | 20.364,00 |
| 12.09.2024 | 6,44 | 6,99 | 6,44 | 6,84 | 5,72% | 23.195,00 |
| 11.09.2024 | 6,62 | 6,66 | 6,39 | 6,47 | -2,71% | 9.705,00 |
| 10.09.2024 | 6,60 | 6,85 | 6,36 | 6,65 | -0,30% | 37.726,00 |
| 09.09.2024 | 6,50 | 6,88 | 6,39 | 6,67 | 2,30% | 28.310,00 |
| 06.09.2024 | 6,30 | 6,69 | 6,27 | 6,52 | 3,99% | 46.830,00 |
| 05.09.2024 | 5,77 | 6,35 | 5,68 | 6,27 | 9,62% | 27.737,00 |
| 04.09.2024 | 5,70 | 5,90 | 5,62 | 5,72 | -0,52% | 33.094,00 |
| 03.09.2024 | 6,40 | 6,40 | 5,71 | 5,75 | -10,16% | 59.923,00 |
| 30.08.2024 | 6,94 | 6,94 | 6,37 | 6,40 | -7,91% | 41.782,00 |
| 29.08.2024 | 6,77 | 7,10 | 6,74 | 6,95 | 3,89% | 110.621,00 |
| 28.08.2024 | 6,50 | 6,79 | 6,47 | 6,69 | 2,92% | 38.920,00 |