XBiotech, Inc. XBIT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,19-0,01 (-0,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,19 | -0,45 % | $2,20 | $2,20 | $2,19 | 25,20K |
| 2026-10-01 | $2,20 | +0,46 % | $2,19 | $2,20 | $2,19 | 13,60K |
| 2026-09-30 | $2,19 | +0,46 % | $2,18 | $2,21 | $2,18 | 62,80K |
| 2026-09-29 | $2,18 | +1,40 % | $2,13 | $2,18 | $2,13 | 9,50K |
| 2026-09-28 | $2,15 | -0,92 % | $2,16 | $2,19 | $2,15 | 41,70K |
| 2026-09-25 | $2,17 | +0,46 % | $2,16 | $2,17 | $2,15 | 10,80K |
| 2026-09-24 | $2,16 | -0,92 % | $2,17 | $2,19 | $2,16 | 24,00K |
| 2026-09-23 | $2,18 | 0,00 % | $2,19 | $2,20 | $2,17 | 40,00K |
| 2026-09-22 | $2,18 | 0,00 % | $2,21 | $2,21 | $2,18 | 9,10K |
| 2026-09-21 | $2,18 | -0,46 % | $2,19 | $2,20 | $2,17 | 31,80K |
| 2026-09-18 | $2,19 | +0,46 % | $2,20 | $2,22 | $2,16 | 66,10K |
| 2026-09-17 | $2,18 | +1,40 % | $2,17 | $2,18 | $2,14 | 32,10K |
| 2026-09-16 | $2,15 | -2,05 % | $2,19 | $2,22 | $2,15 | 49,10K |
| 2026-09-15 | $2,19 | +1,15 % | $2,17 | $2,20 | $2,16 | 18,20K |
| 2026-09-14 | $2,17 | -0,91 % | $2,20 | $2,20 | $2,17 | 21,90K |
| 2026-09-11 | $2,19 | +0,92 % | $2,19 | $2,21 | $2,18 | 31,30K |
| 2026-09-10 | $2,17 | -0,46 % | $2,17 | $2,18 | $2,15 | 20,30K |
| 2026-09-09 | $2,18 | 0,00 % | $2,19 | $2,27 | $2,15 | 24,00K |
| 2026-09-08 | $2,18 | -0,91 % | $2,20 | $2,21 | $2,18 | 45,40K |
| 2026-09-04 | $2,20 | 0,00 % | $2,20 | $2,25 | $2,19 | 118,60K |
| 2026-09-03 | $2,20 | +0,46 % | $2,20 | $2,22 | $2,19 | 136,20K |
| 2026-09-02 | $2,19 | -1,35 % | $2,22 | $2,22 | $2,19 | 109,00K |
| 2026-09-01 | $2,22 | -3,48 % | $2,29 | $2,31 | $2,19 | 221,20K |
| 2026-08-31 | $2,30 | +1,32 % | $2,26 | $2,31 | $2,25 | 23,10K |
| 2026-08-28 | $2,27 | -1,30 % | $2,32 | $2,32 | $2,26 | 7,10K |
| 2026-08-27 | $2,30 | -0,43 % | $2,28 | $2,33 | $2,26 | 32,80K |
| 2026-08-26 | $2,31 | +0,43 % | $2,30 | $2,32 | $2,29 | 21,90K |
| 2026-08-25 | $2,30 | -0,43 % | $2,30 | $2,32 | $2,23 | 52,20K |
| 2026-08-24 | $2,31 | +1,32 % | $2,28 | $2,32 | $2,26 | 27,80K |
| 2026-08-21 | $2,28 | -1,30 % | $2,26 | $2,32 | $2,26 | 11,00K |
| 2026-08-20 | $2,31 | 0,00 % | $2,30 | $2,33 | $2,26 | 10,00K |
| 2026-08-19 | $2,31 | +1,76 % | $2,32 | $2,32 | $2,25 | 41,60K |
| 2026-08-18 | $2,27 | -1,73 % | $2,32 | $2,35 | $2,25 | 45,40K |
| 2026-08-17 | $2,31 | +0,43 % | $2,31 | $2,36 | $2,29 | 15,40K |
| 2026-08-14 | $2,30 | -1,29 % | $2,34 | $2,37 | $2,30 | 46,50K |
| 2026-08-13 | $2,33 | -5,28 % | $2,44 | $2,47 | $2,31 | 41,70K |
| 2026-08-12 | $2,46 | +5,58 % | $2,35 | $2,46 | $2,29 | 58,60K |
| 2026-08-11 | $2,33 | +2,19 % | $2,28 | $2,35 | $2,25 | 22,40K |
| 2026-08-10 | $2,28 | +0,44 % | $2,27 | $2,30 | $2,27 | 4,60K |
| 2026-08-07 | $2,27 | -0,44 % | $2,27 | $2,29 | $2,27 | 15,40K |
| 2026-08-06 | $2,28 | +0,88 % | $2,28 | $2,28 | $2,26 | 10,00K |
| 2026-08-05 | $2,26 | +0,89 % | $2,26 | $2,28 | $2,23 | 35,30K |
| 2026-08-04 | $2,24 | +0,22 % | $2,24 | $2,29 | $2,23 | 28,40K |
| 2026-08-03 | $2,23 | +0,22 % | $2,22 | $2,25 | $2,22 | 12,80K |
| 2026-07-31 | $2,23 | -0,45 % | $2,25 | $2,26 | $2,22 | 37,80K |
| 2026-07-30 | $2,24 | -0,44 % | $2,25 | $2,25 | $2,24 | 7,00K |
| 2026-07-29 | $2,25 | -0,88 % | $2,27 | $2,32 | $2,24 | 35,60K |
| 2026-07-28 | $2,27 | +0,44 % | $2,26 | $2,31 | $2,26 | 16,40K |
| 2026-07-27 | $2,26 | -0,44 % | $2,26 | $2,27 | $2,25 | 30,10K |
| 2026-07-24 | $2,27 | -0,44 % | $2,29 | $2,29 | $2,25 | 22,20K |
| 2026-07-23 | $2,28 | +0,44 % | $2,27 | $2,29 | $2,27 | 24,70K |
| 2026-07-22 | $2,27 | +1,34 % | $2,24 | $2,31 | $2,19 | 107,60K |
| 2026-07-21 | $2,24 | -0,44 % | $2,25 | $2,27 | $2,19 | 106,90K |
| 2026-07-20 | $2,25 | -0,88 % | $2,28 | $2,29 | $2,23 | 44,10K |
| 2026-07-17 | $2,27 | -0,87 % | $2,28 | $2,28 | $2,25 | 59,10K |
| 2026-07-16 | $2,29 | 0,00 % | $2,30 | $2,31 | $2,28 | 21,90K |
| 2026-07-15 | $2,29 | 0,00 % | $2,31 | $2,31 | $2,28 | 21,20K |
| 2026-07-14 | $2,29 | -1,72 % | $2,32 | $2,33 | $2,28 | 26,30K |
| 2026-07-13 | $2,33 | +1,75 % | $2,28 | $2,34 | $2,28 | 78,80K |
| 2026-07-10 | $2,29 | 0,00 % | $2,30 | $2,32 | $2,28 | 31,20K |
| 2026-07-09 | $2,29 | -2,97 % | $2,36 | $2,36 | $2,28 | 48,60K |
| 2026-07-08 | $2,36 | -0,84 % | $2,35 | $2,42 | $2,31 | 37,10K |
| 2026-07-07 | $2,38 | -1,24 % | $2,38 | $2,40 | $2,35 | 29,00K |
| 2026-07-06 | $2,41 | +4,78 % | $2,32 | $2,43 | $2,31 | 90,30K |
| 2026-07-02 | $2,30 | 0,00 % | $2,31 | $2,31 | $2,30 | 20,60K |
| 2026-07-01 | $2,30 | 0,00 % | $2,31 | $2,32 | $2,30 | 19,90K |
| 2026-06-30 | $2,30 | -1,29 % | $2,33 | $2,34 | $2,30 | 14,70K |
| 2026-06-29 | $2,33 | 0,00 % | $2,34 | $2,34 | $2,30 | 21,00K |
| 2026-06-26 | $2,33 | 0,00 % | $2,32 | $2,33 | $2,31 | 74,20K |
| 2026-06-25 | $2,33 | -0,43 % | $2,33 | $2,35 | $2,32 | 17,10K |
| 2026-06-24 | $2,34 | +0,43 % | $2,32 | $2,35 | $2,31 | 38,10K |
| 2026-06-23 | $2,33 | +0,87 % | $2,31 | $2,35 | $2,30 | 39,40K |
| 2026-06-22 | $2,31 | 0,00 % | $2,34 | $2,35 | $2,30 | 43,60K |
| 2026-06-18 | $2,31 | -2,53 % | $2,38 | $2,39 | $2,31 | 40,40K |
| 2026-06-17 | $2,37 | +0,85 % | $2,37 | $2,40 | $2,35 | 40,50K |
| 2026-06-16 | $2,35 | 0,00 % | $2,36 | $2,36 | $2,33 | 8,30K |
| 2026-06-15 | $2,35 | +0,43 % | $2,37 | $2,38 | $2,35 | 17,10K |
| 2026-06-12 | $2,34 | +0,43 % | $2,34 | $2,38 | $2,33 | 20,10K |
| 2026-06-11 | $2,33 | -0,85 % | $2,37 | $2,37 | $2,33 | 34,10K |
| 2026-06-10 | $2,35 | -0,84 % | $2,39 | $2,40 | $2,35 | 14,90K |
| 2026-06-09 | $2,37 | 0,00 % | $2,39 | $2,42 | $2,36 | 10,00K |
| 2026-06-08 | $2,37 | 0,00 % | $2,37 | $2,40 | $2,37 | 23,20K |
| 2026-06-05 | $2,37 | 0,00 % | $2,38 | $2,38 | $2,35 | 33,20K |
| 2026-06-04 | $2,37 | -0,84 % | $2,40 | $2,40 | $2,37 | 24,30K |
| 2026-06-03 | $2,39 | -0,83 % | $2,40 | $2,42 | $2,35 | 45,20K |
| 2026-06-02 | $2,41 | +1,26 % | $2,36 | $2,46 | $2,34 | 69,40K |
| 2026-06-01 | $2,38 | -1,65 % | $2,44 | $2,48 | $2,34 | 59,30K |
| 2026-05-29 | $2,42 | -0,82 % | $2,40 | $2,45 | $2,40 | 44,00K |
| 2026-05-28 | $2,44 | 0,00 % | $2,43 | $2,44 | $2,42 | 10,00K |
| 2026-05-27 | $2,44 | +1,67 % | $2,40 | $2,45 | $2,40 | 16,30K |