2,180€
-4,39%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 2,26 | 2,30 | 2,18 | 2,28 | 0,00% | 3.851,00 |
| 19.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | 143,00 |
| 18.06.2025 | 2,22 | 2,34 | 2,22 | 2,34 | 0,43% | 88,00 |
| 17.06.2025 | 2,36 | 2,37 | 2,32 | 2,33 | -4,51% | - |
| 16.06.2025 | 2,28 | 2,44 | 2,28 | 2,44 | 3,39% | 87,00 |
| 13.06.2025 | 2,26 | 2,36 | 2,26 | 2,36 | -3,28% | 222,00 |
| 12.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | 16,00 |
| 11.06.2025 | 2,55 | 2,59 | 2,50 | 2,54 | 0,00% | - |
| 10.06.2025 | 2,60 | 2,60 | 2,54 | 2,54 | -3,05% | 9,00 |
| 09.06.2025 | 2,56 | 2,62 | 2,52 | 2,62 | 3,15% | 155,00 |
| 06.06.2025 | 2,54 | 2,54 | 2,50 | 2,54 | -3,05% | 359,00 |
| 05.06.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 5,65% | 79,00 |
| 04.06.2025 | 2,54 | 2,58 | 2,46 | 2,48 | -5,34% | - |
| 03.06.2025 | 2,52 | 2,62 | 2,52 | 2,62 | 6,07% | 386,00 |
| 02.06.2025 | 2,49 | 2,52 | 2,47 | 2,47 | -1,59% | - |
| 30.05.2025 | 2,53 | 2,61 | 2,45 | 2,51 | 0,40% | - |
| 29.05.2025 | 2,61 | 2,61 | 2,45 | 2,50 | -5,30% | - |
| 28.05.2025 | 2,64 | 2,64 | 2,52 | 2,64 | 2,33% | 41,00 |
| 27.05.2025 | 2,50 | 2,58 | 2,50 | 2,58 | 3,20% | 18,00 |
| 26.05.2025 | 2,54 | 2,56 | 2,50 | 2,50 | -1,57% | 45,00 |
| 23.05.2025 | 2,48 | 2,54 | 2,48 | 2,54 | 2,42% | 493,00 |
| 22.05.2025 | 2,56 | 2,56 | 2,48 | 2,48 | 0,81% | 67,00 |
| 21.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -8,89% | 1,00 |
| 20.05.2025 | 2,76 | 2,76 | 2,70 | 2,70 | -0,74% | 28,00 |
| 19.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | 2,00 |
| 16.05.2025 | 2,78 | 2,78 | 2,68 | 2,68 | 3,88% | 22,00 |
| 15.05.2025 | 2,55 | 2,59 | 2,53 | 2,58 | -1,53% | - |
| 14.05.2025 | 2,70 | 2,70 | 2,60 | 2,62 | 1,55% | 146,00 |
| 13.05.2025 | 2,61 | 2,66 | 2,56 | 2,58 | 0,00% | - |
| 12.05.2025 | 2,50 | 2,58 | 2,50 | 2,58 | 1,18% | 5,00 |
| 09.05.2025 | 2,53 | 2,65 | 2,53 | 2,55 | 2,00% | - |
| 08.05.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 1,21% | 4,00 |
| 07.05.2025 | 2,45 | 2,48 | 2,42 | 2,47 | 0,41% | - |
| 06.05.2025 | 2,48 | 2,54 | 2,46 | 2,46 | -8,89% | 860,00 |
| 05.05.2025 | 2,60 | 2,70 | 2,52 | 2,70 | 5,47% | 108,00 |
| 02.05.2025 | 2,60 | 2,66 | 2,54 | 2,56 | -6,57% | 59,00 |
| 30.04.2025 | 2,54 | 2,74 | 2,48 | 2,74 | 12,30% | 224,00 |
| 29.04.2025 | 2,56 | 2,58 | 2,42 | 2,44 | -3,17% | 33,00 |
| 28.04.2025 | 2,57 | 2,77 | 2,47 | 2,52 | -1,56% | - |
| 25.04.2025 | 2,58 | 2,64 | 2,56 | 2,56 | -4,48% | 232,00 |
| 24.04.2025 | 2,58 | 2,68 | 2,58 | 2,68 | -4,96% | 14,00 |
| 23.04.2025 | 2,80 | 2,84 | 2,80 | 2,82 | 6,82% | 8.176,00 |
| 22.04.2025 | 2,60 | 2,74 | 2,60 | 2,64 | 6,45% | 60,00 |
| 17.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -5,34% | - |
| 16.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 15.04.2025 | 2,60 | 2,80 | 2,60 | 2,72 | -0,73% | - |
| 14.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,62% | - |
| 11.04.2025 | 2,57 | 2,68 | 2,49 | 2,67 | -11,59% | - |
| 10.04.2025 | 3,10 | 3,10 | 3,02 | 3,02 | -9,04% | 403,00 |
| 09.04.2025 | 2,80 | 3,32 | 2,80 | 3,32 | 23,88% | 53,00 |
| 08.04.2025 | 2,96 | 3,12 | 2,68 | 2,68 | 3,88% | 52,00 |
| 07.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 31,00 |
| 04.04.2025 | 2,68 | 2,68 | 2,50 | 2,60 | -8,45% | 962,00 |
| 03.04.2025 | 2,76 | 2,84 | 2,76 | 2,84 | 0,71% | 7,00 |
| 02.04.2025 | 2,76 | 2,82 | 2,76 | 2,82 | -6,00% | 9,00 |
| 01.04.2025 | 3,02 | 3,02 | 3,00 | 3,00 | 1,35% | 53,00 |
| 31.03.2025 | 2,82 | 2,96 | 2,82 | 2,96 | 0,68% | 77,00 |
| 28.03.2025 | 3,04 | 3,06 | 2,94 | 2,94 | -2,65% | 50,00 |
| 27.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,33% | 500,00 |
| 26.03.2025 | 3,05 | 3,13 | 3,01 | 3,01 | -2,27% | - |
| 25.03.2025 | 3,20 | 3,22 | 3,08 | 3,08 | -1,91% | - |
| 24.03.2025 | 3,36 | 3,36 | 3,14 | 3,14 | 2,95% | 14,00 |
| 21.03.2025 | 3,17 | 3,19 | 2,96 | 3,05 | -5,57% | - |
| 20.03.2025 | 3,20 | 3,29 | 3,14 | 3,23 | 0,00% | - |
| 19.03.2025 | 3,15 | 3,26 | 3,07 | 3,23 | -0,92% | - |
| 18.03.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 2,52% | 524,00 |
| 17.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | 1,00 |
| 14.03.2025 | 2,86 | 3,16 | 2,86 | 3,16 | 11,27% | 2,00 |
| 13.03.2025 | 3,08 | 3,08 | 2,84 | 2,84 | -3,73% | 11,00 |
| 12.03.2025 | 2,94 | 3,00 | 2,90 | 2,95 | 3,87% | - |
| 11.03.2025 | 3,04 | 3,04 | 2,84 | 2,84 | -11,25% | 10,00 |
| 10.03.2025 | 2,92 | 3,20 | 2,92 | 3,20 | 4,58% | 294,00 |
| 07.03.2025 | 2,98 | 3,06 | 2,90 | 3,06 | 2,00% | 865,00 |
| 06.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | 11,00 |
| 05.03.2025 | 2,97 | 3,03 | 2,92 | 2,96 | -8,64% | - |
| 04.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -6,36% | 4,00 |
| 03.03.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 16,89% | 1,00 |
| 28.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | 500,00 |
| 27.02.2025 | 2,87 | 2,95 | 2,85 | 2,94 | 5,00% | - |
| 26.02.2025 | 2,92 | 2,92 | 2,80 | 2,80 | -2,78% | 537,00 |
| 25.02.2025 | 2,91 | 2,95 | 2,85 | 2,88 | 0,00% | - |
| 24.02.2025 | 2,84 | 2,88 | 2,84 | 2,88 | -4,64% | 174,00 |
| 21.02.2025 | 2,94 | 3,02 | 2,94 | 3,02 | -1,95% | 104,00 |
| 20.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 3,36% | 1,00 |
| 19.02.2025 | 2,94 | 3,08 | 2,94 | 2,98 | -5,70% | 605,00 |
| 18.02.2025 | 3,16 | 3,16 | 3,12 | 3,16 | 1,28% | 105,00 |
| 17.02.2025 | 3,12 | 3,13 | 3,12 | 3,12 | -0,64% | - |
| 14.02.2025 | 3,07 | 3,28 | 3,06 | 3,14 | 0,00% | - |
| 13.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | 1,00 |
| 12.02.2025 | 3,06 | 3,18 | 3,06 | 3,18 | -1,24% | 15,00 |
| 11.02.2025 | 3,26 | 3,26 | 3,22 | 3,22 | -1,23% | 42,00 |
| 10.02.2025 | 3,04 | 3,26 | 3,04 | 3,26 | 5,16% | 2.103,00 |
| 07.02.2025 | 3,16 | 3,22 | 3,07 | 3,10 | -7,74% | - |
| 06.02.2025 | 3,34 | 3,36 | 3,34 | 3,36 | 9,09% | 31,00 |
| 05.02.2025 | 3,08 | 3,16 | 3,08 | 3,08 | -3,75% | 326,00 |
| 04.02.2025 | 3,26 | 3,26 | 3,20 | 3,20 | -5,33% | 567,00 |
| 03.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -4,52% | 144,00 |
| 31.01.2025 | 3,54 | 3,54 | 3,46 | 3,54 | 1,14% | 123,00 |
| 30.01.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | 2,00 |
| 29.01.2025 | 3,38 | 3,50 | 3,38 | 3,50 | 1,74% | 570,00 |