2,710€
-12,58%
Echtzeit-Aktienkurs XBiotech Inc.
Bid:
Ask:
Aktienkurse zur XBiotech Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 2,57 | 2,58 | 2,51 | 2,58 | 4,03% | - |
| 16.07.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 1,64% | 170,00 |
| 15.07.2025 | 2,44 | 2,50 | 2,38 | 2,44 | -0,81% | 1.572,00 |
| 14.07.2025 | 2,38 | 2,46 | 2,38 | 2,46 | -2,38% | 89,00 |
| 11.07.2025 | 2,53 | 2,56 | 2,51 | 2,52 | -1,56% | - |
| 10.07.2025 | 2,58 | 2,58 | 2,56 | 2,56 | -0,39% | 2,00 |
| 09.07.2025 | 2,59 | 2,60 | 2,57 | 2,57 | -3,38% | - |
| 08.07.2025 | 2,62 | 2,66 | 2,56 | 2,66 | -2,92% | 941,00 |
| 07.07.2025 | 2,64 | 2,74 | 2,64 | 2,74 | 0,00% | 10,00 |
| 04.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | 37,00 |
| 03.07.2025 | 2,70 | 2,74 | 2,68 | 2,68 | -2,90% | 203,00 |
| 02.07.2025 | 2,72 | 2,76 | 2,66 | 2,76 | -0,72% | 191,00 |
| 01.07.2025 | 2,48 | 2,78 | 2,48 | 2,78 | 13,01% | 376,00 |
| 30.06.2025 | 2,42 | 2,52 | 2,40 | 2,46 | 0,00% | 324,00 |
| 27.06.2025 | 2,48 | 2,48 | 2,42 | 2,46 | 3,36% | 2.461,00 |
| 26.06.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 8,18% | 60,00 |
| 25.06.2025 | 2,32 | 2,32 | 2,20 | 2,20 | -0,90% | 229,00 |
| 24.06.2025 | 2,28 | 2,32 | 2,22 | 2,22 | 0,91% | 1.048,00 |
| 23.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | 91,00 |
| 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 |