2,170€
-1,36%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 03.12.2025 | 2,02 | 2,20 | 2,02 | 2,20 | 7,84% | 890,00 |
| 02.12.2025 | 2,08 | 2,08 | 2,04 | 2,04 | -2,86% | - |
| 01.12.2025 | 2,00 | 2,10 | 1,91 | 2,10 | 5,53% | 2.244,00 |
| 28.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,27% | 57,00 |
| 27.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,68% | - |
| 26.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | 2.216,00 |
| 25.11.2025 | 2,00 | 2,08 | 2,00 | 2,08 | 5,05% | 3.331,00 |
| 24.11.2025 | 1,98 | 2,06 | 1,98 | 1,98 | 2,06% | - |
| 21.11.2025 | 1,93 | 2,28 | 1,93 | 1,94 | 0,52% | - |
| 20.11.2025 | 1,89 | 2,19 | 1,89 | 1,93 | -1,03% | - |
| 19.11.2025 | 2,04 | 2,06 | 1,95 | 1,95 | -5,34% | 306,00 |
| 18.11.2025 | 2,14 | 2,14 | 2,06 | 2,06 | -1,90% | 839,00 |
| 17.11.2025 | 2,28 | 2,28 | 2,10 | 2,10 | -5,41% | 31,00 |
| 14.11.2025 | 2,27 | 2,28 | 2,19 | 2,22 | -5,93% | - |
| 13.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | 108,00 |
| 12.11.2025 | 2,56 | 2,56 | 2,30 | 2,30 | -8,73% | 11.867,00 |
| 11.11.2025 | 2,14 | 2,86 | 2,14 | 2,52 | 24,75% | 6.974,00 |
| 10.11.2025 | 2,12 | 2,12 | 2,02 | 2,02 | -0,98% | 43,00 |
| 07.11.2025 | 2,06 | 2,12 | 2,02 | 2,04 | 2,51% | 192,00 |
| 06.11.2025 | 1,86 | 1,99 | 1,82 | 1,99 | 3,65% | 2.509,00 |
| 05.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | 160,00 |
| 04.11.2025 | 2,00 | 2,00 | 1,94 | 1,94 | -0,51% | 2.853,00 |
| 03.11.2025 | 2,06 | 2,06 | 1,95 | 1,95 | -7,14% | 326,00 |
| 31.10.2025 | 2,08 | 2,12 | 2,08 | 2,10 | 3,96% | 487,00 |
| 30.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | 2,00 |
| 29.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | 6,00 |
| 28.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -6,19% | 236,00 |
| 27.10.2025 | 2,22 | 2,26 | 2,22 | 2,26 | 0,89% | 501,00 |
| 24.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | 35,00 |
| 23.10.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -6,19% | 84,00 |
| 22.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 9,00 |
| 21.10.2025 | 2,18 | 2,26 | 2,18 | 2,26 | 4,63% | 1.171,00 |
| 20.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | 47,00 |
| 17.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -5,45% | 5,00 |
| 16.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | 730,00 |
| 15.10.2025 | 2,16 | 2,22 | 2,14 | 2,14 | -2,73% | - |
| 14.10.2025 | 2,22 | 2,22 | 2,16 | 2,20 | -3,51% | 245,00 |
| 13.10.2025 | 2,18 | 2,28 | 2,18 | 2,28 | 0,00% | 6.045,00 |
| 10.10.2025 | 2,26 | 2,28 | 2,22 | 2,28 | -0,87% | 3.168,00 |
| 09.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | 3,00 |
| 08.10.2025 | 2,30 | 2,30 | 2,26 | 2,26 | 2,73% | 17,00 |
| 07.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | 40,00 |
| 06.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 4,59% | 6,00 |
| 03.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | 92,00 |
| 02.10.2025 | 2,28 | 2,32 | 2,20 | 2,20 | -3,51% | 1.780,00 |
| 01.10.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 0,00% | 1.256,00 |
| 30.09.2025 | 2,29 | 2,32 | 2,28 | 2,28 | -2,56% | - |
| 29.09.2025 | 2,28 | 2,34 | 2,26 | 2,34 | 1,74% | 689,00 |
| 26.09.2025 | 2,38 | 2,38 | 2,26 | 2,30 | -2,54% | 1.446,00 |
| 25.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | 120,00 |
| 24.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 7,96% | 11,00 |
| 23.09.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -2,59% | 205,00 |
| 22.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | 174,00 |
| 19.09.2025 | 2,32 | 2,38 | 2,32 | 2,38 | 8,18% | 45,00 |
| 18.09.2025 | 2,30 | 2,30 | 2,20 | 2,20 | -4,35% | 62,00 |
| 17.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | 44,00 |
| 16.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | 44,00 |
| 15.09.2025 | 2,38 | 2,38 | 2,26 | 2,26 | -4,24% | 384,00 |
| 12.09.2025 | 2,44 | 2,44 | 2,36 | 2,36 | -2,88% | 54,00 |
| 11.09.2025 | 2,40 | 2,45 | 2,38 | 2,43 | -2,80% | - |
| 10.09.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 0,81% | 83,00 |
| 09.09.2025 | 2,36 | 2,48 | 2,30 | 2,48 | 3,33% | 135,00 |
| 08.09.2025 | 2,52 | 2,52 | 2,40 | 2,40 | -1,64% | 1.133,00 |
| 05.09.2025 | 2,58 | 2,62 | 2,44 | 2,44 | -3,94% | 26,00 |
| 04.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 52,00 |
| 03.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,19% | 1,00 |
| 02.09.2025 | 2,72 | 2,72 | 2,70 | 2,70 | 1,50% | 29,00 |
| 01.09.2025 | 2,72 | 2,72 | 2,66 | 2,66 | 1,53% | 144,00 |
| 29.08.2025 | 2,86 | 2,94 | 2,62 | 2,62 | -15,48% | 44,00 |
| 28.08.2025 | 3,00 | 3,10 | 3,00 | 3,10 | 3,68% | 564,00 |
| 27.08.2025 | 3,01 | 3,05 | 2,95 | 2,99 | 5,28% | - |
| 26.08.2025 | 2,78 | 2,84 | 2,72 | 2,84 | 2,16% | 742,00 |
| 25.08.2025 | 2,70 | 2,78 | 2,70 | 2,78 | 1,46% | 378,00 |
| 22.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | 1,00 |
| 21.08.2025 | 2,72 | 2,78 | 2,72 | 2,78 | 2,21% | 2,00 |
| 20.08.2025 | 2,70 | 2,79 | 2,70 | 2,72 | -1,45% | - |
| 19.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | 43,00 |
| 18.08.2025 | 2,66 | 2,78 | 2,66 | 2,78 | 0,72% | 19,00 |
| 15.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -4,17% | 12,00 |
| 14.08.2025 | 2,82 | 2,88 | 2,82 | 2,88 | 12,06% | 1.001,00 |
| 13.08.2025 | 2,54 | 2,57 | 2,50 | 2,57 | -0,39% | - |
| 12.08.2025 | 2,52 | 2,58 | 2,52 | 2,58 | 1,98% | 1.134,00 |
| 11.08.2025 | 2,51 | 2,58 | 2,51 | 2,53 | 2,43% | - |
| 08.08.2025 | 2,51 | 2,53 | 2,46 | 2,47 | -1,20% | - |
| 07.08.2025 | 2,49 | 2,51 | 2,45 | 2,50 | 0,81% | - |
| 06.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 6,00 |
| 05.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 4,00 |
| 04.08.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 3,31% | 26,00 |
| 01.08.2025 | 2,56 | 2,56 | 2,42 | 2,42 | -5,47% | 983,00 |
| 31.07.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 4,92% | 83,00 |
| 30.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 4,00 |
| 29.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | 6,00 |
| 28.07.2025 | 2,44 | 2,50 | 2,42 | 2,42 | 0,00% | 714,00 |
| 25.07.2025 | 2,46 | 2,50 | 2,42 | 2,42 | -2,81% | 2.314,00 |
| 24.07.2025 | 2,62 | 2,63 | 2,46 | 2,49 | -4,96% | - |
| 23.07.2025 | 2,66 | 2,66 | 2,62 | 2,62 | 3,15% | 2.521,00 |
| 22.07.2025 | 2,56 | 2,56 | 2,54 | 2,54 | 0,00% | 316,00 |
| 21.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 99,00 |
| 18.07.2025 | 2,48 | 2,66 | 2,48 | 2,56 | -0,78% | 734,00 |