Aktienkurse zur XBiotech Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
26.02.2021	18,79	19,53	18,79	19,05	0,11%	-
25.02.2021	19,05	19,05	19,02	19,03	-0,34%	-
24.02.2021	19,08	19,47	18,89	19,09	0,37%	-
23.02.2021	19,26	19,41	18,60	19,02	-2,16%	-
22.02.2021	19,79	20,12	19,34	19,44	-1,74%	-
19.02.2021	20,14	20,23	19,70	19,79	2,27%	-
18.02.2021	19,67	19,98	19,20	19,35	-4,96%	-
17.02.2021	20,30	20,38	19,47	20,36	0,37%	-
16.02.2021	19,98	20,66	19,91	20,28	0,30%	-
12.02.2021	19,89	20,31	19,47	20,22	1,30%	-
11.02.2021	20,25	20,30	19,44	19,96	-0,62%	-
10.02.2021	19,87	20,52	19,50	20,09	-0,77%	-
09.02.2021	19,96	20,33	19,93	20,24	0,02%	-
08.02.2021	20,15	20,44	19,73	20,24	0,70%	-
05.02.2021	20,20	20,47	19,54	20,10	-1,30%	-
04.02.2021	20,48	20,49	20,26	20,36	1,39%	-
03.02.2021	19,93	20,54	19,73	20,08	1,24%	-
02.02.2021	19,87	20,05	19,45	19,84	0,66%	-
01.02.2021	19,92	20,00	18,67	19,71	4,48%	-
29.01.2021	17,90	19,06	17,38	18,86	4,92%	-
28.01.2021	18,43	18,88	17,69	17,98	-0,06%	-
27.01.2021	18,43	18,86	17,80	17,99	-2,99%	-
26.01.2021	18,45	18,54	18,44	18,54	3,26%	-
25.01.2021	18,31	18,41	17,37	17,96	6,56%	-
22.01.2021	16,52	17,12	16,08	16,85	0,12%	-
21.01.2021	16,95	16,95	16,81	16,83	2,19%	-
20.01.2021	17,02	17,04	16,27	16,47	-0,93%	-
19.01.2021	16,49	16,78	16,45	16,63	1,71%	-
15.01.2021	16,89	16,89	16,27	16,35	-2,62%	-
14.01.2021	17,21	17,60	16,56	16,79	0,03%	-
13.01.2021	16,98	17,10	16,52	16,78	-0,97%	-
12.01.2021	17,83	17,83	16,89	16,95	-4,88%	-
11.01.2021	17,95	18,04	17,53	17,82	2,15%	-
08.01.2021	16,80	17,55	16,80	17,44	4,62%	-
07.01.2021	16,17	16,95	16,12	16,67	3,06%	-
06.01.2021	16,21	16,49	15,65	16,18	1,16%	-
05.01.2021	16,13	16,42	15,83	15,99	-1,20%	-
04.01.2021	16,19	16,29	15,59	16,19	3,45%	-
31.12.2020	15,84	15,98	15,07	15,65	-2,13%	-
30.12.2020	15,55	16,04	15,39	15,99	2,73%	-
29.12.2020	15,56	15,56	15,56	15,56	-7,66%	-
28.12.2020	16,59	17,22	16,59	16,85	6,81%	-
24.12.2020	16,41	17,58	15,34	15,78	-3,49%	-
23.12.2020	16,91	16,94	16,28	16,35	-2,13%	-
22.12.2020	16,86	17,17	16,60	16,70	-0,83%	-
21.12.2020	17,02	17,73	16,63	16,84	-2,49%	-
18.12.2020	18,07	18,10	16,86	17,27	-4,19%	-
17.12.2020	18,07	18,10	17,54	18,03	-1,93%	-
16.12.2020	18,49	18,72	18,18	18,38	-1,39%	-
15.12.2020	18,82	18,87	18,29	18,64	-2,23%	-
14.12.2020	19,07	19,16	18,75	19,07	1,14%	-
11.12.2020	18,94	18,94	18,85	18,85	0,96%	-
10.12.2020	18,39	18,89	18,18	18,67	1,58%	-
09.12.2020	18,44	18,81	18,12	18,38	-0,03%	-
08.12.2020	18,78	19,27	18,39	18,39	-0,81%	-
07.12.2020	18,88	18,95	18,12	18,54	-2,60%	-
04.12.2020	18,79	19,21	18,71	19,03	2,06%	-
03.12.2020	19,08	19,09	18,61	18,65	-0,61%	-
02.12.2020	18,70	19,29	18,38	18,76	-1,05%	-
01.12.2020	19,06	19,26	18,74	18,96	-0,76%	-
30.11.2020	19,71	19,83	18,74	19,11	-0,93%	-
27.11.2020	19,16	19,52	18,89	19,29	4,98%	-
25.11.2020	18,40	18,66	18,37	18,37	0,38%	-
24.11.2020	18,54	18,78	18,01	18,30	0,52%	-
23.11.2020	17,77	18,65	17,75	18,21	4,42%	-
20.11.2020	18,90	19,05	17,35	17,44	-11,29%	-
19.11.2020	19,65	19,95	19,65	19,66	3,45%	-
18.11.2020	19,04	19,47	18,79	19,00	-0,34%	-
17.11.2020	19,01	19,07	19,01	19,07	-1,35%	-
16.11.2020	19,57	20,07	19,23	19,33	-1,07%	-
13.11.2020	19,47	19,58	19,04	19,54	1,56%	-
12.11.2020	19,57	19,61	19,06	19,24	-1,86%	-
11.11.2020	19,61	19,61	19,60	19,60	1,21%	-
10.11.2020	18,55	19,78	18,39	19,37	5,13%	-
09.11.2020	18,50	18,95	18,17	18,42	-0,97%	-
06.11.2020	19,22	19,22	18,34	18,60	-4,17%	-
05.11.2020	19,07	19,52	18,95	19,41	1,38%	-
04.11.2020	19,46	19,59	18,62	19,15	4,47%	-
03.11.2020	18,01	18,61	17,79	18,33	3,33%	-
02.11.2020	18,68	19,13	17,37	17,74	3,59%	-
30.10.2020	17,34	17,49	16,91	17,12	-2,00%	-
29.10.2020	16,76	17,83	16,76	17,47	3,43%	-
28.10.2020	17,14	17,34	16,69	16,89	-5,14%	-
27.10.2020	17,81	17,81	17,81	17,81	-2,06%	-
26.10.2020	18,38	18,39	17,83	18,18	-0,55%	-
23.10.2020	18,46	18,54	18,21	18,28	0,38%	-
22.10.2020	18,38	18,46	18,09	18,21	-1,43%	-
21.10.2020	18,83	18,83	18,22	18,48	-1,34%	-
20.10.2020	18,74	19,01	18,50	18,73	2,29%	-
19.10.2020	18,98	19,17	18,31	18,31	-3,96%	-
16.10.2020	19,24	19,41	18,99	19,06	-0,10%	-
15.10.2020	19,11	19,29	18,64	19,08	-1,78%	-
14.10.2020	20,52	20,69	19,31	19,43	-2,31%	-
13.10.2020	19,54	19,89	19,16	19,89	-0,48%	-
12.10.2020	19,18	19,98	19,18	19,98	0,91%	-
09.10.2020	19,66	19,92	19,41	19,80	2,11%	-
08.10.2020	19,66	19,73	19,12	19,39	-1,77%	-
07.10.2020	19,68	20,17	19,50	19,74	1,52%	-
06.10.2020	19,87	19,88	19,28	19,45	-1,84%	-
05.10.2020	19,75	19,82	19,75	19,81	8,49%	-