0,325$
-18,75%
Echtzeit-Aktienkurs Xenetic Biosciences
Bid:
Ask:
Aktienkurse zur Xenetic Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,22 | 2,39 | 2,22 | 2,27 | -6,19% | 86,00 |
| 04.03.2026 | 2,25 | 2,43 | 2,20 | 2,42 | 3,86% | 7.804,00 |
| 03.03.2026 | 2,43 | 2,47 | 2,25 | 2,33 | -8,63% | 19.925,00 |
| 02.03.2026 | 2,48 | 2,55 | 2,35 | 2,55 | 0,79% | 7.495,00 |
| 27.02.2026 | 2,36 | 2,58 | 2,35 | 2,53 | 4,55% | 41.800,00 |
| 26.02.2026 | 2,46 | 2,46 | 2,31 | 2,42 | -0,82% | 12.982,00 |
| 25.02.2026 | 2,36 | 2,45 | 2,30 | 2,44 | 3,39% | 7.693,00 |
| 24.02.2026 | 2,26 | 2,36 | 2,21 | 2,36 | 4,42% | 14.708,00 |
| 23.02.2026 | 2,23 | 2,31 | 2,21 | 2,26 | 0,44% | 7.804,00 |
| 20.02.2026 | 2,20 | 2,25 | 2,20 | 2,25 | -1,32% | 3.061,00 |
| 19.02.2026 | 2,30 | 2,32 | 2,22 | 2,28 | -2,98% | 26.188,00 |
| 18.02.2026 | 2,26 | 2,41 | 2,23 | 2,35 | 7,80% | 28.465,00 |
| 17.02.2026 | 2,17 | 2,20 | 2,16 | 2,18 | 0,28% | 10.073,00 |
| 13.02.2026 | 2,40 | 2,46 | 2,16 | 2,17 | -9,04% | 39.459,00 |
| 12.02.2026 | 2,14 | 2,49 | 2,10 | 2,39 | 11,68% | 111.272,00 |
| 11.02.2026 | 2,15 | 2,15 | 2,08 | 2,14 | 0,47% | 15.766,00 |
| 10.02.2026 | 2,11 | 2,13 | 2,07 | 2,13 | 0,00% | 7.136,00 |
| 09.02.2026 | 2,08 | 2,13 | 2,05 | 2,13 | 2,40% | 25.597,00 |
| 06.02.2026 | 2,08 | 2,14 | 2,08 | 2,08 | 0,00% | 10.430,00 |
| 05.02.2026 | 2,15 | 2,15 | 2,08 | 2,08 | -4,59% | 28.241,00 |
| 04.02.2026 | 2,17 | 2,21 | 2,12 | 2,18 | 0,28% | 23.533,00 |
| 03.02.2026 | 2,25 | 2,27 | 2,17 | 2,17 | -3,38% | 15.162,00 |
| 02.02.2026 | 2,27 | 2,28 | 2,22 | 2,25 | 1,35% | 6.234,00 |
| 30.01.2026 | 2,35 | 2,35 | 2,21 | 2,22 | -4,72% | 15.584,00 |
| 29.01.2026 | 2,52 | 2,52 | 2,32 | 2,33 | -6,46% | 20.999,00 |
| 28.01.2026 | 2,52 | 2,60 | 2,48 | 2,49 | -2,31% | 7.435,00 |
| 27.01.2026 | 2,67 | 2,69 | 2,55 | 2,55 | 0,00% | 44.193,00 |
| 26.01.2026 | 2,61 | 2,64 | 2,51 | 2,55 | -3,77% | 15.553,00 |
| 23.01.2026 | 2,79 | 2,79 | 2,60 | 2,65 | -4,19% | 30.752,00 |
| 22.01.2026 | 2,46 | 2,77 | 2,42 | 2,77 | 14,30% | 42.571,00 |
| 21.01.2026 | 2,49 | 2,55 | 2,41 | 2,42 | -3,20% | 28.006,00 |
| 20.01.2026 | 2,40 | 2,53 | 2,38 | 2,50 | 3,48% | 56.983,00 |
| 16.01.2026 | 2,26 | 2,49 | 2,20 | 2,42 | 6,01% | 81.732,00 |
| 15.01.2026 | 2,30 | 2,30 | 2,23 | 2,28 | 3,12% | 22.987,00 |
| 14.01.2026 | 2,24 | 2,24 | 2,20 | 2,21 | 0,00% | 18.559,00 |
| 13.01.2026 | 2,26 | 2,27 | 2,21 | 2,21 | -3,75% | 32.996,00 |
| 12.01.2026 | 2,22 | 2,31 | 2,18 | 2,30 | 4,08% | 19.043,00 |
| 09.01.2026 | 2,18 | 2,24 | 2,18 | 2,21 | 0,96% | 7.787,00 |
| 08.01.2026 | 2,20 | 2,25 | 2,16 | 2,19 | 0,80% | 19.540,00 |
| 07.01.2026 | 2,14 | 2,17 | 2,11 | 2,17 | 2,54% | 7.487,00 |
| 06.01.2026 | 2,20 | 2,25 | 2,10 | 2,11 | -3,69% | 22.302,00 |
| 05.01.2026 | 2,14 | 2,20 | 2,13 | 2,20 | 2,09% | 10.467,00 |