7,671$
-1,15%
Echtzeit-Aktienkurs XBiotech
Bid:
Ask:
Aktienkurse zur XBiotech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 7,68 | 8,66 | 7,68 | 8,16 | 6,39% | 154.927,00 |
| 30.04.2024 | 7,69 | 7,84 | 7,55 | 7,67 | -1,16% | 92.619,00 |
| 29.04.2024 | 7,69 | 8,14 | 7,69 | 7,76 | -1,40% | 95.706,00 |
| 26.04.2024 | 8,10 | 8,34 | 7,70 | 7,87 | -4,14% | 59.355,00 |
| 25.04.2024 | 7,85 | 8,39 | 7,67 | 8,21 | 1,73% | 45.963,00 |
| 24.04.2024 | 8,22 | 8,38 | 8,02 | 8,07 | -1,34% | 67.351,00 |
| 23.04.2024 | 7,75 | 8,55 | 7,75 | 8,18 | 2,89% | 154.408,00 |
| 22.04.2024 | 7,97 | 8,31 | 7,58 | 7,95 | -1,12% | 58.090,00 |
| 19.04.2024 | 7,64 | 8,34 | 7,50 | 8,04 | 1,64% | 76.250,00 |
| 18.04.2024 | 8,00 | 8,30 | 7,55 | 7,91 | -2,47% | 98.767,00 |
| 17.04.2024 | 8,89 | 9,19 | 8,03 | 8,11 | -9,59% | 81.922,00 |
| 16.04.2024 | 9,44 | 9,59 | 8,94 | 8,97 | -4,68% | 110.190,00 |
| 15.04.2024 | 9,18 | 9,44 | 9,08 | 9,41 | 1,73% | 63.776,00 |
| 12.04.2024 | 9,37 | 9,52 | 9,09 | 9,25 | -2,84% | 53.865,00 |
| 11.04.2024 | 9,75 | 9,85 | 9,07 | 9,52 | -3,25% | 136.354,00 |
| 10.04.2024 | 9,30 | 9,96 | 9,04 | 9,84 | 6,15% | 112.789,00 |
| 09.04.2024 | 9,62 | 9,65 | 9,10 | 9,27 | -4,43% | 67.176,00 |
| 08.04.2024 | 8,33 | 9,90 | 8,33 | 9,70 | 18,15% | 211.124,00 |
| 05.04.2024 | 9,30 | 9,71 | 8,06 | 8,21 | -12,47% | 131.613,00 |
| 04.04.2024 | 8,36 | 9,58 | 8,36 | 9,38 | 11,01% | 117.656,00 |
| 03.04.2024 | 8,53 | 9,49 | 8,39 | 8,45 | -0,24% | 182.482,00 |
| 02.04.2024 | 7,90 | 8,50 | 7,54 | 8,47 | 8,17% | 173.630,00 |
| 01.04.2024 | 8,18 | 8,18 | 7,80 | 7,83 | -3,69% | 62.179,00 |
| 28.03.2024 | 8,20 | 8,20 | 7,84 | 8,13 | 1,75% | 70.065,00 |
| 27.03.2024 | 8,00 | 8,05 | 7,81 | 7,99 | 0,25% | 59.591,00 |
| 26.03.2024 | 7,45 | 8,18 | 7,29 | 7,97 | 6,41% | 146.393,00 |
| 25.03.2024 | 7,50 | 7,50 | 7,12 | 7,49 | -0,13% | 60.136,00 |
| 22.03.2024 | 7,25 | 7,50 | 6,99 | 7,50 | 3,45% | 69.151,00 |
| 21.03.2024 | 7,24 | 7,26 | 7,05 | 7,25 | 1,26% | 58.072,00 |
| 20.03.2024 | 7,08 | 7,20 | 6,78 | 7,16 | 0,70% | 57.535,00 |
| 19.03.2024 | 6,65 | 7,48 | 6,65 | 7,11 | 7,24% | 107.618,00 |
| 18.03.2024 | 5,94 | 7,00 | 5,59 | 6,63 | 12,18% | 110.865,00 |
| 15.03.2024 | 6,22 | 6,40 | 5,87 | 5,91 | -7,08% | 72.881,00 |
| 14.03.2024 | 6,22 | 6,44 | 6,12 | 6,36 | 0,79% | 60.868,00 |
| 13.03.2024 | 6,33 | 6,40 | 6,11 | 6,31 | -0,32% | 53.727,00 |
| 12.03.2024 | 6,40 | 6,46 | 6,00 | 6,33 | -0,31% | 63.347,00 |
| 11.03.2024 | 6,46 | 6,46 | 6,23 | 6,35 | -0,78% | 27.564,00 |
| 08.03.2024 | 6,46 | 6,57 | 6,11 | 6,40 | 0,16% | 49.452,00 |
| 07.03.2024 | 6,45 | 6,49 | 6,34 | 6,39 | 0,16% | 39.405,00 |
| 06.03.2024 | 6,47 | 6,48 | 6,35 | 6,38 | 0,47% | 51.208,00 |
| 05.03.2024 | 6,32 | 6,48 | 6,21 | 6,35 | -0,63% | 25.196,00 |
| 04.03.2024 | 6,54 | 6,54 | 6,26 | 6,39 | -0,16% | 50.958,00 |
| 01.03.2024 | 6,26 | 6,43 | 5,91 | 6,40 | 1,95% | 75.925,00 |
| 29.02.2024 | 6,47 | 6,47 | 6,17 | 6,28 | -0,99% | 31.970,00 |
| 28.02.2024 | 6,41 | 6,41 | 6,08 | 6,34 | -0,31% | 37.949,00 |
| 27.02.2024 | 6,58 | 6,58 | 6,36 | 6,36 | -1,40% | 48.118,00 |
| 26.02.2024 | 6,57 | 6,66 | 6,32 | 6,45 | 0,00% | 50.675,00 |
| 23.02.2024 | 6,09 | 6,57 | 6,09 | 6,45 | 5,39% | 52.631,00 |
| 22.02.2024 | 6,96 | 7,05 | 6,12 | 6,12 | -11,05% | 101.318,00 |
| 21.02.2024 | 6,06 | 7,24 | 6,00 | 6,88 | 13,53% | 267.182,00 |
| 20.02.2024 | 5,85 | 6,06 | 5,80 | 6,06 | 2,71% | 87.980,00 |
| 16.02.2024 | 5,87 | 6,00 | 5,69 | 5,90 | -0,67% | 29.444,00 |
| 15.02.2024 | 6,06 | 6,06 | 5,50 | 5,94 | -1,33% | 28.684,00 |
| 14.02.2024 | 6,00 | 6,05 | 5,86 | 6,02 | 1,35% | 40.489,00 |
| 13.02.2024 | 5,91 | 6,10 | 5,86 | 5,94 | -1,33% | 32.642,00 |
| 12.02.2024 | 5,91 | 6,12 | 5,85 | 6,02 | 2,38% | 50.478,00 |
| 09.02.2024 | 5,45 | 5,89 | 5,40 | 5,88 | 8,09% | 60.456,00 |
| 08.02.2024 | 5,48 | 5,49 | 5,36 | 5,44 | -0,55% | 21.539,00 |
| 07.02.2024 | 5,49 | 5,50 | 5,42 | 5,47 | 0,92% | 46.042,00 |
| 06.02.2024 | 5,48 | 5,50 | 5,34 | 5,42 | -1,45% | 27.830,00 |
| 05.02.2024 | 5,35 | 5,50 | 5,07 | 5,50 | 1,29% | 64.151,00 |
| 02.02.2024 | 4,62 | 5,43 | 4,44 | 5,43 | 17,28% | 57.937,00 |
| 01.02.2024 | 4,62 | 4,63 | 4,43 | 4,63 | 0,65% | 37.699,00 |
| 31.01.2024 | 4,39 | 4,60 | 4,31 | 4,60 | 5,99% | 29.350,00 |
| 30.01.2024 | 4,30 | 4,37 | 4,28 | 4,34 | 0,93% | 21.267,00 |
| 29.01.2024 | 4,32 | 4,39 | 4,19 | 4,30 | 2,38% | 22.080,00 |
| 26.01.2024 | 4,20 | 4,20 | 4,15 | 4,20 | -0,47% | 14.129,00 |
| 25.01.2024 | 4,40 | 4,40 | 4,21 | 4,22 | -6,64% | 19.307,00 |
| 24.01.2024 | 4,50 | 4,53 | 4,26 | 4,52 | -0,66% | 73.287,00 |
| 23.01.2024 | 4,55 | 4,59 | 4,50 | 4,55 | 1,11% | 12.678,00 |
| 22.01.2024 | 4,59 | 4,59 | 4,50 | 4,50 | -3,23% | 29.873,00 |
| 19.01.2024 | 4,78 | 4,78 | 4,57 | 4,65 | -3,12% | 12.672,00 |
| 18.01.2024 | 4,85 | 4,85 | 4,56 | 4,80 | 0,00% | 13.919,00 |
| 17.01.2024 | 5,25 | 5,25 | 4,70 | 4,80 | -8,40% | 22.987,00 |
| 16.01.2024 | 4,95 | 5,39 | 4,87 | 5,24 | 4,80% | 34.665,00 |
| 12.01.2024 | 4,41 | 5,00 | 4,40 | 5,00 | 13,12% | 38.378,00 |
| 11.01.2024 | 4,57 | 4,69 | 4,40 | 4,42 | -5,35% | 23.111,00 |
| 10.01.2024 | 4,57 | 4,74 | 4,46 | 4,67 | 4,71% | 33.623,00 |
| 09.01.2024 | 4,02 | 4,55 | 4,02 | 4,46 | 10,12% | 39.616,00 |
| 08.01.2024 | 4,05 | 4,21 | 3,90 | 4,05 | 0,50% | 18.580,00 |
| 05.01.2024 | 4,07 | 4,25 | 4,00 | 4,03 | -5,84% | 20.719,00 |
| 04.01.2024 | 4,30 | 4,30 | 4,01 | 4,28 | -0,23% | 15.423,00 |
| 03.01.2024 | 4,24 | 4,33 | 4,13 | 4,29 | -1,15% | 8.238,00 |
| 02.01.2024 | 4,00 | 4,39 | 4,00 | 4,34 | 8,50% | 9.180,00 |
| 29.12.2023 | 3,97 | 4,08 | 3,96 | 4,00 | 0,76% | 9.764,00 |
| 28.12.2023 | 3,94 | 4,06 | 3,92 | 3,97 | -1,00% | 15.624,00 |
| 27.12.2023 | 3,94 | 4,03 | 3,91 | 4,01 | 2,04% | 30.633,00 |
| 26.12.2023 | 3,87 | 3,94 | 3,83 | 3,93 | 0,26% | 13.717,00 |
| 22.12.2023 | 4,00 | 4,09 | 3,90 | 3,92 | -1,75% | 15.072,00 |
| 21.12.2023 | 3,99 | 4,00 | 3,81 | 3,99 | 1,27% | 15.383,00 |
| 20.12.2023 | 4,10 | 4,10 | 3,81 | 3,94 | -4,13% | 36.509,00 |
| 19.12.2023 | 4,15 | 4,59 | 4,10 | 4,11 | -0,73% | 37.984,00 |
| 18.12.2023 | 4,63 | 4,63 | 4,02 | 4,14 | -10,97% | 37.139,00 |
| 15.12.2023 | 4,33 | 5,04 | 4,33 | 4,65 | 0,32% | 31.670,00 |
| 14.12.2023 | 4,50 | 4,65 | 4,24 | 4,64 | 1,20% | 18.046,00 |
| 13.12.2023 | 4,47 | 4,63 | 4,19 | 4,58 | 1,78% | 14.073,00 |
| 12.12.2023 | 4,14 | 4,62 | 4,14 | 4,50 | 7,40% | 35.533,00 |
| 11.12.2023 | 4,21 | 4,23 | 4,08 | 4,19 | 0,48% | 14.895,00 |
| 08.12.2023 | 4,20 | 4,20 | 4,06 | 4,17 | -0,24% | 20.149,00 |
| 07.12.2023 | 4,16 | 4,18 | 4,05 | 4,18 | 1,70% | 5.522,00 |