0,780$
-0,13%
Echtzeit-Aktienkurs XTL Biopharmaceuticals Ltd
Bid:
Ask:
Aktienkurse zur XTL Biopharmaceuticals Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,78 | 0,79 | 0,77 | 0,79 | 0,51% | 6.638,00 |
| 16.12.2025 | 0,81 | 0,83 | 0,76 | 0,78 | -3,58% | 47.163,00 |
| 15.12.2025 | 0,84 | 0,86 | 0,80 | 0,81 | -4,71% | 11.144,00 |
| 12.12.2025 | 0,83 | 0,85 | 0,81 | 0,85 | 0,00% | 9.280,00 |
| 11.12.2025 | 0,90 | 0,90 | 0,82 | 0,85 | 4,94% | 18.990,00 |
| 10.12.2025 | 0,88 | 0,88 | 0,80 | 0,81 | -7,95% | 34.923,00 |
| 09.12.2025 | 0,90 | 0,90 | 0,84 | 0,88 | 3,13% | 16.542,00 |
| 08.12.2025 | 0,84 | 0,87 | 0,81 | 0,85 | 0,39% | 42.273,00 |
| 05.12.2025 | 0,87 | 0,87 | 0,82 | 0,85 | -2,63% | 8.154,00 |
| 04.12.2025 | 0,86 | 0,91 | 0,82 | 0,87 | 3,93% | 27.672,00 |
| 03.12.2025 | 0,84 | 0,85 | 0,81 | 0,84 | 0,00% | 13.903,00 |
| 02.12.2025 | 0,89 | 0,89 | 0,84 | 0,84 | -2,55% | 14.375,00 |
| 01.12.2025 | 0,92 | 0,93 | 0,84 | 0,86 | 3,48% | 73.604,00 |
| 28.11.2025 | 0,86 | 0,86 | 0,80 | 0,83 | 4,78% | 19.851,00 |
| 26.11.2025 | 0,83 | 0,83 | 0,79 | 0,80 | 1,79% | 25.790,00 |
| 25.11.2025 | 0,83 | 0,85 | 0,78 | 0,78 | -6,40% | 26.413,00 |
| 24.11.2025 | 0,81 | 0,83 | 0,81 | 0,83 | 8,36% | 30.623,00 |
| 21.11.2025 | 0,80 | 0,83 | 0,77 | 0,77 | -5,21% | 56.797,00 |
| 20.11.2025 | 0,89 | 0,89 | 0,80 | 0,81 | -5,66% | 24.264,00 |
| 19.11.2025 | 0,88 | 0,90 | 0,85 | 0,86 | -4,33% | 22.304,00 |
| 18.11.2025 | 0,92 | 0,93 | 0,88 | 0,90 | -1,10% | 32.681,00 |
| 17.11.2025 | 0,97 | 0,97 | 0,90 | 0,91 | -1,09% | 91.658,00 |
| 14.11.2025 | 0,93 | 0,98 | 0,92 | 0,92 | -2,28% | 70.385,00 |
| 13.11.2025 | 0,98 | 0,99 | 0,92 | 0,94 | -2,94% | 24.844,00 |
| 12.11.2025 | 1,02 | 1,03 | 0,95 | 0,97 | -2,03% | 37.225,00 |
| 11.11.2025 | 1,01 | 1,02 | 0,98 | 0,99 | 4,98% | 74.278,00 |
| 10.11.2025 | 1,04 | 1,07 | 0,82 | 0,94 | -5,69% | 266.452,00 |
| 07.11.2025 | 0,99 | 1,05 | 0,98 | 1,00 | -0,99% | 27.640,00 |
| 06.11.2025 | 1,06 | 1,07 | 1,01 | 1,01 | -4,72% | 18.341,00 |
| 05.11.2025 | 1,05 | 1,07 | 1,03 | 1,06 | 4,95% | 19.710,00 |
| 04.11.2025 | 1,07 | 1,08 | 1,00 | 1,01 | -4,72% | 68.443,00 |
| 03.11.2025 | 1,09 | 1,13 | 1,01 | 1,06 | -0,93% | 42.941,00 |
| 31.10.2025 | 1,07 | 1,09 | 1,05 | 1,07 | -0,47% | 49.380,00 |
| 30.10.2025 | 1,20 | 1,22 | 0,99 | 1,08 | -7,33% | 233.239,00 |
| 29.10.2025 | 1,26 | 1,28 | 1,15 | 1,16 | -0,85% | 158.625,00 |
| 28.10.2025 | 1,23 | 1,26 | 1,17 | 1,17 | -2,50% | 187.380,00 |
| 27.10.2025 | 1,26 | 1,26 | 1,20 | 1,20 | -2,44% | 60.073,00 |
| 24.10.2025 | 1,23 | 1,26 | 1,23 | 1,23 | -0,81% | 49.513,00 |
| 23.10.2025 | 1,26 | 1,26 | 1,21 | 1,24 | 0,00% | 59.639,00 |
| 22.10.2025 | 1,26 | 1,30 | 1,24 | 1,24 | -3,88% | 78.841,00 |
| 21.10.2025 | 1,30 | 1,38 | 1,27 | 1,29 | 0,78% | 117.321,00 |
| 20.10.2025 | 1,27 | 1,36 | 1,27 | 1,28 | 1,59% | 130.561,00 |
| 17.10.2025 | 1,26 | 1,37 | 1,26 | 1,26 | -4,55% | 116.026,00 |
| 16.10.2025 | 1,44 | 1,49 | 1,32 | 1,32 | -7,69% | 153.531,00 |
| 15.10.2025 | 1,35 | 1,48 | 1,34 | 1,43 | 8,33% | 253.603,00 |
| 14.10.2025 | 1,36 | 1,56 | 1,32 | 1,32 | -2,94% | 259.985,00 |
| 13.10.2025 | 1,52 | 1,52 | 1,35 | 1,36 | -2,86% | 265.186,00 |
| 10.10.2025 | 1,58 | 1,62 | 1,32 | 1,40 | -14,11% | 556.167,00 |
| 09.10.2025 | 1,79 | 1,86 | 1,60 | 1,63 | -20,49% | 965.764,00 |
| 08.10.2025 | 1,86 | 2,57 | 1,82 | 2,05 | 46,43% | 34.120.326,00 |
| 07.10.2025 | 1,15 | 1,57 | 1,15 | 1,40 | 22,81% | 98.404,00 |
| 06.10.2025 | 1,22 | 1,22 | 1,10 | 1,14 | -2,56% | 10.390,00 |
| 02.10.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,74% | 6.409,00 |
| 01.10.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -1,71% | 1.450,00 |
| 30.09.2025 | 1,20 | 1,20 | 1,15 | 1,17 | -3,31% | 4.386,00 |
| 29.09.2025 | 1,16 | 1,21 | 1,15 | 1,21 | 3,42% | 4.491,00 |
| 26.09.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -1,68% | 3.384,00 |
| 25.09.2025 | 1,20 | 1,20 | 1,17 | 1,19 | -0,83% | 6.746,00 |
| 24.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 751,00 |
| 23.09.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 0,83% | 3.521,00 |
| 22.09.2025 | 1,24 | 1,24 | 1,18 | 1,20 | -0,66% | 7.856,00 |
| 19.09.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -2,58% | 2.038,00 |
| 18.09.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 3,33% | 7.422,00 |
| 17.09.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -1,64% | 4.289,00 |
| 16.09.2025 | 1,29 | 1,29 | 1,15 | 1,22 | 1,66% | 9.174,00 |
| 15.09.2025 | 1,35 | 1,35 | 1,20 | 1,20 | -11,07% | 17.980,00 |
| 12.09.2025 | 1,44 | 1,44 | 1,35 | 1,35 | -3,26% | 4.130,00 |
| 11.09.2025 | 1,45 | 1,49 | 1,40 | 1,40 | 5,68% | 6.001,00 |
| 10.09.2025 | 1,42 | 1,42 | 1,32 | 1,32 | -12,00% | 1.072,00 |
| 09.09.2025 | 1,29 | 1,52 | 1,25 | 1,50 | 16,28% | 57.888,00 |
| 08.09.2025 | 1,18 | 1,29 | 1,11 | 1,29 | 3,50% | 14.755,00 |
| 04.09.2025 | 1,28 | 1,28 | 1,24 | 1,25 | 5,63% | 3.608,00 |
| 03.09.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -0,84% | 1.319,00 |
| 02.09.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -3,24% | 2.618,00 |
| 29.08.2025 | 1,19 | 1,23 | 1,15 | 1,23 | -0,01% | 2.326,00 |
| 28.08.2025 | 1,18 | 1,23 | 1,11 | 1,23 | 4,68% | 5.761,00 |
| 27.08.2025 | 1,20 | 1,20 | 1,15 | 1,18 | -0,84% | 3.708,00 |
| 26.08.2025 | 1,21 | 1,21 | 1,10 | 1,19 | -3,33% | 12.028,00 |
| 25.08.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 4,32% | 1.824,00 |
| 22.08.2025 | 1,24 | 1,24 | 1,11 | 1,18 | -5,24% | 16.833,00 |
| 21.08.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -1,59% | 562,00 |
| 20.08.2025 | 1,29 | 1,29 | 1,18 | 1,26 | -4,55% | 4.247,00 |
| 19.08.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -2,94% | 1.467,00 |
| 18.08.2025 | 1,40 | 1,40 | 1,33 | 1,36 | -3,55% | 5.231,00 |
| 15.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | 438,00 |
| 14.08.2025 | 1,42 | 1,46 | 1,42 | 1,42 | 0,35% | 3.391,00 |
| 13.08.2025 | 1,42 | 1,47 | 1,42 | 1,42 | 2,16% | 2.654,00 |
| 12.08.2025 | 1,41 | 1,42 | 1,33 | 1,39 | -6,41% | 9.458,00 |
| 11.08.2025 | 1,36 | 1,48 | 1,32 | 1,48 | 8,82% | 2.998,00 |
| 08.08.2025 | 1,39 | 1,39 | 1,35 | 1,36 | -4,23% | 11.795,00 |
| 07.08.2025 | 1,45 | 1,45 | 1,38 | 1,42 | 2,16% | 7.323,00 |
| 06.08.2025 | 1,41 | 1,64 | 1,39 | 1,39 | -4,14% | 59.128,00 |
| 05.08.2025 | 1,59 | 1,59 | 1,40 | 1,45 | -15,20% | 13.814,00 |
| 04.08.2025 | 1,39 | 1,81 | 1,39 | 1,71 | 23,02% | 19.612,00 |
| 01.08.2025 | 1,40 | 1,54 | 1,39 | 1,39 | -0,71% | 11.585,00 |
| 31.07.2025 | 1,56 | 1,56 | 1,40 | 1,40 | -14,63% | 7.501,00 |
| 30.07.2025 | 1,62 | 1,78 | 1,58 | 1,64 | -3,53% | 11.571,00 |
| 29.07.2025 | 1,70 | 1,78 | 1,60 | 1,70 | 1,80% | 9.725,00 |
| 28.07.2025 | 1,65 | 1,70 | 1,64 | 1,67 | -4,57% | 7.159,00 |
| 25.07.2025 | 1,60 | 1,82 | 1,60 | 1,75 | 0,00% | 26.582,00 |