0,390$
21,88%
Echtzeit-Aktienkurs Xcel Brands Inc
Bid:
Ask:
Aktienkurse zur Xcel Brands Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 1,30 | 1,38 | 1,29 | 1,35 | 5,47% | 34.177,00 |
| 16.03.2026 | 1,41 | 1,45 | 1,23 | 1,28 | -9,86% | 52.916,00 |
| 13.03.2026 | 1,54 | 1,60 | 1,40 | 1,42 | -10,69% | 40.508,00 |
| 12.03.2026 | 1,54 | 1,59 | 1,50 | 1,59 | 3,25% | 28.453,00 |
| 11.03.2026 | 1,39 | 1,63 | 1,39 | 1,54 | 12,41% | 33.874,00 |
| 10.03.2026 | 1,46 | 1,53 | 1,35 | 1,37 | -6,16% | 17.608,00 |
| 09.03.2026 | 1,46 | 1,51 | 1,45 | 1,46 | -3,95% | 13.487,00 |
| 06.03.2026 | 1,58 | 1,65 | 1,48 | 1,52 | -5,59% | 17.867,00 |
| 05.03.2026 | 1,54 | 1,73 | 1,48 | 1,61 | 0,00% | 27.696,00 |
| 04.03.2026 | 1,45 | 1,72 | 1,45 | 1,61 | 13,38% | 26.469,00 |
| 03.03.2026 | 1,54 | 1,54 | 1,42 | 1,42 | -11,25% | 12.842,00 |
| 02.03.2026 | 1,45 | 1,65 | 1,45 | 1,60 | 11,89% | 61.246,00 |
| 27.02.2026 | 1,71 | 1,73 | 1,43 | 1,43 | -17,34% | 102.055,00 |
| 26.02.2026 | 1,88 | 1,88 | 1,71 | 1,73 | -5,21% | 7.369,00 |
| 25.02.2026 | 1,80 | 1,93 | 1,76 | 1,83 | -0,27% | 5.690,00 |
| 24.02.2026 | 2,04 | 2,04 | 1,77 | 1,83 | -8,96% | 14.414,00 |
| 23.02.2026 | 2,11 | 2,17 | 1,97 | 2,01 | -7,37% | 32.036,00 |
| 20.02.2026 | 1,98 | 2,19 | 1,92 | 2,17 | 9,05% | 46.537,00 |
| 19.02.2026 | 2,06 | 2,10 | 1,89 | 1,99 | -2,93% | 30.102,00 |
| 18.02.2026 | 1,91 | 2,06 | 1,90 | 2,05 | 7,33% | 72.326,00 |
| 17.02.2026 | 1,88 | 1,91 | 1,68 | 1,91 | 1,06% | 24.963,00 |
| 13.02.2026 | 1,83 | 1,95 | 1,74 | 1,89 | 9,25% | 49.573,00 |
| 12.02.2026 | 1,90 | 1,99 | 1,73 | 1,73 | -5,98% | 40.526,00 |
| 11.02.2026 | 1,73 | 1,93 | 1,64 | 1,84 | 10,18% | 131.767,00 |
| 10.02.2026 | 1,53 | 1,74 | 1,46 | 1,67 | 7,05% | 64.088,00 |
| 09.02.2026 | 1,66 | 1,69 | 1,55 | 1,56 | -3,70% | 21.203,00 |
| 06.02.2026 | 1,61 | 1,67 | 1,50 | 1,62 | -3,57% | 40.850,00 |
| 05.02.2026 | 1,62 | 1,72 | 1,57 | 1,68 | 0,00% | 41.548,00 |
| 04.02.2026 | 1,58 | 1,74 | 1,57 | 1,68 | 5,66% | 105.546,00 |
| 03.02.2026 | 1,44 | 1,63 | 1,43 | 1,59 | 9,28% | 28.072,00 |
| 02.02.2026 | 1,48 | 1,48 | 1,43 | 1,46 | -2,35% | 5.541,00 |
| 30.01.2026 | 1,41 | 1,50 | 1,39 | 1,49 | 4,20% | 30.855,00 |
| 29.01.2026 | 1,33 | 1,50 | 1,25 | 1,43 | 0,70% | 35.260,00 |
| 28.01.2026 | 1,47 | 1,50 | 1,34 | 1,42 | -3,40% | 62.755,00 |
| 27.01.2026 | 1,50 | 1,52 | 1,37 | 1,47 | -3,29% | 3.767,00 |
| 26.01.2026 | 1,57 | 1,57 | 1,46 | 1,52 | -2,56% | 19.210,00 |
| 23.01.2026 | 1,47 | 1,62 | 1,45 | 1,56 | -1,27% | 36.938,00 |
| 22.01.2026 | 1,40 | 1,61 | 1,35 | 1,58 | 12,86% | 105.800,00 |
| 21.01.2026 | 1,42 | 1,45 | 1,38 | 1,40 | -3,45% | 8.071,00 |
| 20.01.2026 | 1,31 | 1,47 | 1,26 | 1,45 | 9,85% | 68.443,00 |
| 16.01.2026 | 1,34 | 1,37 | 1,30 | 1,32 | 2,33% | 8.095,00 |
| 15.01.2026 | 1,26 | 1,36 | 1,24 | 1,29 | -3,01% | 14.982,00 |
| 14.01.2026 | 1,28 | 1,43 | 1,27 | 1,33 | -2,21% | 9.694,00 |
| 13.01.2026 | 1,24 | 1,37 | 1,24 | 1,36 | 8,80% | 84.416,00 |
| 12.01.2026 | 1,24 | 1,29 | 1,11 | 1,25 | 0,00% | 14.744,00 |
| 09.01.2026 | 1,29 | 1,34 | 1,24 | 1,25 | -1,57% | 36.142,00 |
| 08.01.2026 | 1,15 | 1,30 | 1,12 | 1,27 | 13,39% | 53.550,00 |
| 07.01.2026 | 1,16 | 1,19 | 1,10 | 1,12 | -1,75% | 22.156,00 |
| 06.01.2026 | 1,08 | 1,15 | 1,07 | 1,14 | 6,54% | 50.451,00 |
| 05.01.2026 | 1,12 | 1,12 | 1,05 | 1,07 | -2,73% | 21.740,00 |
| 02.01.2026 | 1,11 | 1,13 | 1,06 | 1,10 | 1,85% | 12.537,00 |
| 31.12.2025 | 1,05 | 1,13 | 1,01 | 1,08 | 6,93% | 60.013,00 |
| 30.12.2025 | 1,23 | 1,23 | 1,00 | 1,01 | -17,89% | 96.348,00 |
| 29.12.2025 | 1,31 | 1,31 | 1,20 | 1,23 | -10,22% | 45.209,00 |
| 26.12.2025 | 1,28 | 1,37 | 1,26 | 1,37 | 3,79% | 16.608,00 |
| 24.12.2025 | 1,39 | 1,45 | 1,29 | 1,32 | -5,04% | 34.002,00 |
| 23.12.2025 | 1,25 | 1,48 | 1,25 | 1,39 | 11,20% | 149.986,00 |
| 22.12.2025 | 1,15 | 1,36 | 1,15 | 1,25 | 4,17% | 56.889,00 |
| 19.12.2025 | 1,11 | 1,25 | 1,10 | 1,20 | 8,11% | 80.814,00 |
| 18.12.2025 | 1,17 | 1,17 | 1,10 | 1,11 | -4,31% | 27.102,00 |
| 17.12.2025 | 1,16 | 1,21 | 1,12 | 1,16 | -0,43% | 41.781,00 |
| 16.12.2025 | 1,13 | 1,18 | 1,06 | 1,17 | 1,30% | 12.473,00 |
| 15.12.2025 | 1,24 | 1,24 | 1,12 | 1,15 | -0,86% | 57.356,00 |
| 12.12.2025 | 1,17 | 1,18 | 1,15 | 1,16 | 0,87% | 21.501,00 |
| 11.12.2025 | 1,13 | 1,18 | 1,10 | 1,15 | -0,86% | 51.863,00 |
| 10.12.2025 | 1,08 | 1,21 | 1,05 | 1,16 | 8,41% | 147.324,00 |
| 09.12.2025 | 1,13 | 1,13 | 1,01 | 1,07 | 2,88% | 89.106,00 |
| 08.12.2025 | 1,09 | 1,09 | 0,97 | 1,04 | 7,36% | 149.434,00 |
| 05.12.2025 | 0,94 | 0,99 | 0,91 | 0,97 | 4,16% | 27.328,00 |
| 04.12.2025 | 0,94 | 0,96 | 0,92 | 0,93 | -1,06% | 5.096,00 |
| 03.12.2025 | 0,94 | 0,96 | 0,93 | 0,94 | -1,01% | 2.676,00 |
| 02.12.2025 | 0,96 | 0,96 | 0,91 | 0,95 | -0,77% | 11.490,00 |
| 01.12.2025 | 0,94 | 0,96 | 0,91 | 0,96 | 1,81% | 8.386,00 |
| 28.11.2025 | 0,93 | 0,98 | 0,93 | 0,94 | 3,75% | 10.248,00 |
| 26.11.2025 | 0,96 | 1,01 | 0,91 | 0,91 | -7,11% | 40.968,00 |
| 25.11.2025 | 0,99 | 1,02 | 0,94 | 0,98 | 4,08% | 111.859,00 |
| 24.11.2025 | 0,83 | 0,99 | 0,82 | 0,94 | 13,05% | 65.238,00 |
| 21.11.2025 | 0,77 | 0,85 | 0,77 | 0,83 | 10,89% | 37.380,00 |
| 20.11.2025 | 0,80 | 0,84 | 0,74 | 0,75 | -7,09% | 65.394,00 |
| 19.11.2025 | 0,84 | 0,86 | 0,78 | 0,80 | -4,23% | 52.717,00 |
| 18.11.2025 | 0,90 | 0,90 | 0,83 | 0,84 | -6,67% | 59.009,00 |
| 17.11.2025 | 0,86 | 0,91 | 0,85 | 0,90 | 5,88% | 30.542,00 |
| 14.11.2025 | 0,94 | 0,95 | 0,84 | 0,85 | -11,92% | 48.616,00 |
| 13.11.2025 | 1,06 | 1,09 | 0,96 | 0,97 | -10,65% | 68.591,00 |
| 12.11.2025 | 1,10 | 1,10 | 0,99 | 1,08 | -0,92% | 86.097,00 |
| 11.11.2025 | 1,06 | 1,12 | 1,06 | 1,09 | -0,30% | 18.965,00 |
| 10.11.2025 | 1,05 | 1,11 | 1,05 | 1,09 | 0,30% | 15.013,00 |
| 07.11.2025 | 1,06 | 1,11 | 1,04 | 1,09 | 0,93% | 26.308,00 |
| 06.11.2025 | 1,16 | 1,17 | 1,07 | 1,08 | -7,69% | 39.390,00 |
| 05.11.2025 | 1,15 | 1,18 | 1,14 | 1,17 | 2,45% | 19.755,00 |
| 04.11.2025 | 1,20 | 1,20 | 1,13 | 1,14 | -4,83% | 28.853,00 |
| 03.11.2025 | 1,24 | 1,24 | 1,13 | 1,20 | -4,76% | 111.753,00 |
| 31.10.2025 | 1,24 | 1,26 | 1,19 | 1,26 | 5,00% | 25.504,00 |
| 30.10.2025 | 1,23 | 1,26 | 1,17 | 1,20 | -4,76% | 115.045,00 |
| 29.10.2025 | 1,31 | 1,34 | 1,24 | 1,26 | -2,33% | 95.193,00 |
| 28.10.2025 | 1,35 | 1,35 | 1,28 | 1,29 | -4,44% | 91.893,00 |
| 27.10.2025 | 1,41 | 1,41 | 1,28 | 1,35 | -2,88% | 132.133,00 |
| 24.10.2025 | 1,42 | 1,46 | 1,34 | 1,39 | -1,42% | 133.258,00 |
| 23.10.2025 | 1,39 | 1,50 | 1,39 | 1,41 | -1,40% | 131.175,00 |
| 22.10.2025 | 1,54 | 1,54 | 1,39 | 1,43 | -7,14% | 128.031,00 |