0,600$
2,92%
Echtzeit-Aktienkurs XTL Biopharmaceuticals Ltd
Bid:
Ask:
Aktienkurse zur XTL Biopharmaceuticals Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 2,43 | 2,53 | 2,43 | 2,53 | 1,20% | 1.831,00 |
| 03.09.2026 | 2,60 | 2,60 | 2,46 | 2,50 | -6,02% | 2.711,00 |
| 02.09.2026 | 2,35 | 2,69 | 2,32 | 2,66 | 14,66% | 33.322,00 |
| 01.09.2026 | 2,37 | 2,47 | 2,32 | 2,32 | -6,83% | 4.018,00 |
| 31.08.2026 | 2,51 | 2,58 | 2,48 | 2,49 | 0,81% | 7.627,00 |
| 28.08.2026 | 2,51 | 2,70 | 2,47 | 2,47 | -4,26% | 8.239,00 |
| 27.08.2026 | 2,47 | 2,58 | 2,47 | 2,58 | 0,00% | 2.656,00 |
| 26.08.2026 | 2,63 | 2,63 | 2,35 | 2,58 | -0,77% | 2.597,00 |
| 25.08.2026 | 2,64 | 2,64 | 2,58 | 2,60 | -0,95% | 4.080,00 |
| 24.08.2026 | 2,66 | 2,66 | 2,63 | 2,63 | -5,58% | 1.157,00 |
| 21.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,65% | 520,00 |
| 20.08.2026 | 2,85 | 3,05 | 2,76 | 2,76 | -7,32% | 4.419,00 |
| 19.08.2026 | 2,98 | 3,01 | 2,70 | 2,98 | -7,74% | 40.707,00 |
| 18.08.2026 | 2,55 | 3,52 | 2,55 | 3,23 | 24,23% | 88.092,00 |
| 17.08.2026 | 2,56 | 2,74 | 2,56 | 2,60 | -6,64% | 6.129,00 |
| 14.08.2026 | 2,60 | 2,96 | 2,55 | 2,79 | -0,54% | 3.855,00 |
| 13.08.2026 | 2,76 | 2,80 | 2,72 | 2,80 | 4,09% | 3.950,00 |
| 12.08.2026 | 2,70 | 2,84 | 2,68 | 2,69 | 1,51% | 21.810,00 |
| 11.08.2026 | 2,87 | 2,87 | 2,65 | 2,65 | -7,67% | 2.450,00 |
| 10.08.2026 | 2,79 | 2,89 | 2,69 | 2,87 | -2,38% | 1.650,00 |
| 07.08.2026 | 2,77 | 2,94 | 2,77 | 2,94 | 2,44% | 1.804,00 |
| 06.08.2026 | 2,80 | 2,87 | 2,68 | 2,87 | 0,70% | 2.467,00 |
| 05.08.2026 | 2,79 | 2,87 | 2,73 | 2,85 | -1,04% | 3.389,00 |
| 04.08.2026 | 2,69 | 2,96 | 2,60 | 2,88 | 0,66% | 14.233,00 |
| 03.08.2026 | 2,83 | 2,88 | 2,76 | 2,86 | 1,45% | 4.373,00 |
| 31.07.2026 | 2,50 | 2,82 | 2,50 | 2,82 | -1,05% | 1.735,00 |
| 30.07.2026 | 2,88 | 2,93 | 2,79 | 2,85 | -3,68% | 3.784,00 |
| 29.07.2026 | 2,70 | 2,96 | 2,70 | 2,96 | -0,03% | 2.068,00 |
| 28.07.2026 | 2,78 | 2,98 | 2,68 | 2,96 | 2,78% | 6.196,00 |
| 27.07.2026 | 2,86 | 2,88 | 2,79 | 2,88 | -2,04% | 1.287,00 |
| 24.07.2026 | 2,77 | 2,94 | 2,77 | 2,94 | 1,38% | 1.415,00 |
| 23.07.2026 | 2,72 | 2,90 | 2,72 | 2,90 | -0,68% | 6.763,00 |
| 22.07.2026 | 2,70 | 2,92 | 2,70 | 2,92 | 0,00% | 3.150,00 |
| 21.07.2026 | 2,75 | 2,92 | 2,75 | 2,92 | 1,04% | 4.503,00 |
| 20.07.2026 | 2,75 | 2,89 | 2,75 | 2,89 | 1,76% | 7.504,00 |
| 17.07.2026 | 2,75 | 2,84 | 2,75 | 2,84 | 0,35% | 2.403,00 |
| 16.07.2026 | 2,83 | 2,88 | 2,80 | 2,83 | -3,41% | 2.446,00 |
| 15.07.2026 | 2,88 | 2,95 | 2,84 | 2,93 | -1,01% | 1.859,00 |
| 14.07.2026 | 2,72 | 3,00 | 2,56 | 2,96 | 2,78% | 44.653,00 |
| 13.07.2026 | 2,89 | 2,90 | 2,69 | 2,88 | -1,03% | 5.576,00 |
| 10.07.2026 | 2,62 | 2,91 | 2,62 | 2,91 | 0,69% | 15.763,00 |
| 09.07.2026 | 2,73 | 2,89 | 2,70 | 2,89 | -0,34% | 5.371,00 |
| 08.07.2026 | 2,94 | 2,94 | 2,64 | 2,90 | -2,68% | 14.261,00 |
| 07.07.2026 | 3,05 | 3,05 | 2,75 | 2,98 | -5,10% | 26.962,00 |
| 06.07.2026 | 2,59 | 3,43 | 2,50 | 3,14 | 16,30% | 150.702,00 |
| 02.07.2026 | 2,44 | 2,74 | 2,36 | 2,70 | 8,43% | 47.396,00 |
| 01.07.2026 | 2,46 | 2,63 | 2,15 | 2,49 | -8,79% | 297.667,00 |
| 30.06.2026 | 2,63 | 2,80 | 2,36 | 2,73 | 15,68% | 3.232.715,00 |
| 29.06.2026 | 2,37 | 2,37 | 2,31 | 2,36 | 0,00% | 100.572,00 |
| 26.06.2026 | 2,45 | 2,65 | 2,20 | 2,36 | -7,99% | 35.190,00 |
| 25.06.2026 | 2,47 | 2,57 | 2,41 | 2,57 | -8,00% | 22.770,00 |
| 24.06.2026 | 2,58 | 2,79 | 2,52 | 2,79 | -0,07% | 5.805,00 |
| 23.06.2026 | 2,60 | 2,79 | 2,60 | 2,79 | 3,33% | 21.635,00 |
| 22.06.2026 | 2,54 | 2,82 | 2,36 | 2,70 | 6,30% | 26.398,00 |
| 18.06.2026 | 2,41 | 2,54 | 2,31 | 2,54 | 4,96% | 11.146,00 |
| 17.06.2026 | 2,46 | 2,47 | 2,40 | 2,42 | 1,68% | 9.070,00 |
| 16.06.2026 | 2,40 | 2,46 | 2,32 | 2,38 | 3,48% | 8.717,00 |
| 15.06.2026 | 2,31 | 2,33 | 2,18 | 2,30 | 7,98% | 18.550,00 |
| 12.06.2026 | 2,22 | 2,39 | 2,12 | 2,13 | -8,97% | 8.787,00 |
| 11.06.2026 | 2,31 | 2,43 | 2,28 | 2,34 | 0,86% | 6.409,00 |
| 10.06.2026 | 2,28 | 2,32 | 2,24 | 2,32 | 0,00% | 2.027,00 |
| 09.06.2026 | 2,24 | 2,38 | 2,01 | 2,32 | 4,04% | 23.223,00 |
| 08.06.2026 | 2,27 | 2,33 | 2,07 | 2,23 | 8,25% | 26.394,00 |
| 05.06.2026 | 2,23 | 2,32 | 2,02 | 2,06 | -7,62% | 25.642,00 |
| 04.06.2026 | 2,26 | 2,34 | 2,22 | 2,23 | -1,33% | 7.671,00 |
| 03.06.2026 | 2,31 | 2,36 | 2,20 | 2,26 | -1,31% | 9.713,00 |
| 02.06.2026 | 2,42 | 2,42 | 2,23 | 2,29 | -4,58% | 7.777,00 |
| 01.06.2026 | 2,48 | 2,51 | 2,39 | 2,40 | -1,64% | 17.627,00 |
| 29.05.2026 | 2,49 | 2,49 | 2,39 | 2,44 | -0,81% | 9.356,00 |
| 28.05.2026 | 2,33 | 2,54 | 2,33 | 2,46 | 0,82% | 8.946,00 |
| 27.05.2026 | 2,52 | 2,59 | 2,38 | 2,44 | 2,52% | 10.463,00 |
| 26.05.2026 | 2,47 | 2,55 | 2,25 | 2,38 | -5,18% | 43.716,00 |
| 22.05.2026 | 2,50 | 2,64 | 2,46 | 2,51 | 0,80% | 37.796,00 |
| 21.05.2026 | 2,56 | 2,56 | 2,47 | 2,49 | -3,11% | 8.526,00 |
| 20.05.2026 | 2,58 | 2,58 | 2,45 | 2,57 | 1,58% | 27.939,00 |
| 19.05.2026 | 2,66 | 2,68 | 2,45 | 2,53 | -6,40% | 54.977,00 |
| 18.05.2026 | 2,59 | 2,70 | 2,56 | 2,70 | 3,56% | 54.198,00 |
| 15.05.2026 | 2,58 | 2,61 | 2,52 | 2,61 | -3,33% | 26.568,00 |
| 14.05.2026 | 2,73 | 2,73 | 2,64 | 2,70 | -1,10% | 16.053,00 |
| 13.05.2026 | 2,63 | 2,75 | 2,51 | 2,73 | 4,60% | 20.689,00 |
| 12.05.2026 | 2,89 | 2,94 | 2,61 | 2,61 | -8,42% | 108.291,00 |
| 11.05.2026 | 2,69 | 2,85 | 2,59 | 2,85 | 12,20% | 59.871,00 |
| 08.05.2026 | 2,74 | 2,74 | 2,45 | 2,54 | -4,87% | 43.872,00 |
| 07.05.2026 | 3,17 | 3,18 | 2,60 | 2,67 | -17,85% | 104.031,00 |
| 06.05.2026 | 3,63 | 3,64 | 3,01 | 3,25 | -11,20% | 127.957,00 |
| 05.05.2026 | 3,53 | 4,01 | 3,51 | 3,66 | -4,19% | 166.088,00 |
| 04.05.2026 | 3,52 | 4,00 | 3,46 | 3,82 | 4,66% | 342.425,00 |
| 01.05.2026 | 3,93 | 4,00 | 3,49 | 3,65 | -6,41% | 1.776.290,00 |
| 30.04.2026 | 3,56 | 3,95 | 3,11 | 3,90 | 9,55% | 1.616.647,00 |
| 29.04.2026 | 3,77 | 4,87 | 3,22 | 3,56 | 54,78% | 114.073.003,00 |
| 28.04.2026 | 2,39 | 2,45 | 2,30 | 2,30 | -3,77% | 11.390,00 |
| 27.04.2026 | 2,43 | 2,64 | 2,39 | 2,39 | -1,65% | 9.446,00 |
| 24.04.2026 | 2,39 | 2,45 | 2,39 | 2,43 | -0,61% | 4.167,00 |
| 23.04.2026 | 2,49 | 2,55 | 2,42 | 2,45 | -2,59% | 7.507,00 |
| 22.04.2026 | 2,59 | 2,62 | 2,51 | 2,51 | 1,62% | 2.856,00 |
| 21.04.2026 | 2,44 | 2,52 | 2,43 | 2,47 | 1,65% | 3.993,00 |
| 20.04.2026 | 2,55 | 2,58 | 2,40 | 2,43 | -0,82% | 7.667,00 |
| 17.04.2026 | 2,60 | 2,60 | 2,37 | 2,45 | -1,21% | 4.820,00 |
| 16.04.2026 | 2,47 | 2,48 | 2,35 | 2,48 | 4,20% | 9.417,00 |
| 15.04.2026 | 2,48 | 2,48 | 2,35 | 2,38 | -2,66% | 6.260,00 |