XCel Brands, Inc. XELB
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$0,7100+0,00 (+0,21 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,71 | +1,21 % | $0,70 | $0,72 | $0,70 | 7,80K |
| 2026-09-30 | $0,70 | -1,80 % | $0,70 | $0,75 | $0,69 | 15,70K |
| 2026-09-29 | $0,71 | +0,39 % | $0,71 | $0,75 | $0,70 | 25,00K |
| 2026-09-28 | $0,71 | -10,13 % | $0,79 | $0,81 | $0,71 | 140,80K |
| 2026-09-25 | $0,79 | 0,00 % | $0,83 | $0,85 | $0,79 | 16,20K |
| 2026-09-24 | $0,79 | -6,51 % | $0,84 | $0,89 | $0,79 | 28,20K |
| 2026-09-23 | $0,85 | -1,86 % | $0,85 | $0,86 | $0,85 | 4,10K |
| 2026-09-22 | $0,86 | +1,16 % | $0,86 | $0,90 | $0,86 | 3,10K |
| 2026-09-21 | $0,85 | -1,01 % | $0,90 | $0,90 | $0,85 | 2,00K |
| 2026-09-18 | $0,86 | -3,41 % | $0,91 | $0,94 | $0,86 | 13,80K |
| 2026-09-17 | $0,89 | +1,16 % | $0,87 | $0,94 | $0,87 | 2,70K |
| 2026-09-16 | $0,88 | -3,03 % | $0,93 | $0,93 | $0,88 | 1,50K |
| 2026-09-15 | $0,91 | +1,91 % | $0,89 | $0,93 | $0,87 | 27,50K |
| 2026-09-14 | $0,89 | +0,09 % | $0,92 | $0,92 | $0,85 | 5,50K |
| 2026-09-11 | $0,89 | -0,47 % | $0,88 | $0,91 | $0,87 | 5,10K |
| 2026-09-10 | $0,89 | +0,62 % | $0,87 | $0,93 | $0,85 | 9,60K |
| 2026-09-09 | $0,89 | -1,30 % | $0,89 | $0,93 | $0,89 | 9,60K |
| 2026-09-08 | $0,90 | -1,10 % | $0,92 | $0,95 | $0,89 | 26,90K |
| 2026-09-04 | $0,91 | +5,85 % | $0,86 | $0,93 | $0,86 | 31,20K |
| 2026-09-03 | $0,86 | -2,87 % | $0,90 | $0,90 | $0,86 | 17,20K |
| 2026-09-02 | $0,89 | -1,64 % | $0,96 | $0,96 | $0,88 | 10,50K |
| 2026-09-01 | $0,90 | -3,23 % | $0,89 | $0,92 | $0,83 | 93,90K |
| 2026-08-31 | $0,93 | -5,01 % | $0,95 | $0,98 | $0,88 | 41,70K |
| 2026-08-28 | $0,98 | +4,43 % | $0,95 | $1,19 | $0,93 | 783,80K |
| 2026-08-27 | $0,94 | -3,18 % | $0,98 | $0,98 | $0,91 | 39,50K |
| 2026-08-26 | $0,97 | +12,59 % | $0,93 | $1,08 | $0,90 | 212,40K |
| 2026-08-25 | $0,86 | +6,19 % | $0,87 | $0,90 | $0,81 | 100,20K |
| 2026-08-24 | $0,81 | -6,79 % | $0,87 | $0,94 | $0,76 | 62,80K |
| 2026-08-21 | $0,87 | +13,30 % | $0,75 | $0,87 | $0,72 | 84,90K |
| 2026-08-20 | $0,77 | +10,20 % | $0,66 | $0,78 | $0,66 | 176,60K |
| 2026-08-19 | $0,70 | -27,65 % | $0,94 | $0,98 | $0,63 | 480,90K |
| 2026-08-18 | $0,96 | -2,83 % | $1,00 | $1,03 | $0,96 | 4,10K |
| 2026-08-17 | $0,99 | +5,32 % | $0,97 | $1,03 | $0,91 | 25,90K |
| 2026-08-14 | $0,94 | -11,32 % | $1,09 | $1,09 | $0,94 | 75,10K |
| 2026-08-13 | $1,06 | +3,92 % | $1,03 | $1,13 | $1,02 | 20,90K |
| 2026-08-12 | $1,02 | +7,13 % | $0,95 | $1,03 | $0,95 | 28,80K |
| 2026-08-11 | $0,95 | -9,32 % | $1,11 | $1,13 | $0,95 | 87,30K |
| 2026-08-10 | $1,05 | -4,11 % | $1,06 | $1,10 | $1,00 | 66,90K |
| 2026-08-07 | $1,10 | +2,34 % | $1,10 | $1,12 | $1,04 | 25,60K |
| 2026-08-06 | $1,07 | -0,93 % | $1,11 | $1,12 | $1,03 | 49,30K |
| 2026-08-05 | $1,08 | -7,69 % | $1,14 | $1,19 | $1,06 | 96,90K |
| 2026-08-04 | $1,17 | -4,10 % | $1,16 | $1,22 | $1,11 | 49,10K |
| 2026-08-03 | $1,22 | +1,67 % | $1,20 | $1,29 | $1,04 | 79,20K |
| 2026-07-31 | $1,20 | -1,64 % | $1,25 | $1,25 | $1,14 | 45,10K |
| 2026-07-30 | $1,22 | -1,61 % | $1,24 | $1,24 | $1,15 | 52,40K |
| 2026-07-29 | $1,24 | -0,80 % | $1,25 | $1,28 | $1,24 | 4,80K |
| 2026-07-28 | $1,25 | -1,57 % | $1,26 | $1,28 | $1,25 | 6,10K |
| 2026-07-27 | $1,27 | +3,25 % | $1,25 | $1,28 | $1,24 | 8,20K |
| 2026-07-24 | $1,23 | -8,21 % | $1,34 | $1,36 | $1,20 | 43,90K |
| 2026-07-23 | $1,34 | -1,47 % | $1,33 | $1,40 | $1,33 | 37,70K |
| 2026-07-22 | $1,36 | +4,62 % | $1,27 | $1,39 | $1,23 | 56,70K |
| 2026-07-21 | $1,30 | +4,00 % | $1,30 | $1,40 | $1,26 | 80,90K |
| 2026-07-20 | $1,25 | -3,10 % | $1,33 | $1,49 | $1,25 | 67,40K |
| 2026-07-17 | $1,29 | -7,19 % | $1,39 | $1,39 | $1,28 | 55,70K |
| 2026-07-16 | $1,39 | -6,08 % | $1,49 | $1,49 | $1,39 | 7,60K |
| 2026-07-15 | $1,48 | -8,07 % | $1,57 | $1,58 | $1,42 | 72,90K |
| 2026-07-14 | $1,61 | +8,78 % | $1,53 | $1,63 | $1,46 | 41,30K |
| 2026-07-13 | $1,48 | -8,64 % | $1,63 | $1,63 | $1,48 | 25,00K |
| 2026-07-10 | $1,62 | +1,89 % | $1,59 | $1,63 | $1,56 | 14,50K |
| 2026-07-09 | $1,59 | +7,43 % | $1,47 | $1,61 | $1,47 | 15,30K |
| 2026-07-08 | $1,48 | -3,90 % | $1,54 | $1,59 | $1,48 | 99,80K |
| 2026-07-07 | $1,54 | -6,10 % | $1,61 | $1,62 | $1,50 | 54,20K |
| 2026-07-06 | $1,64 | -5,20 % | $1,71 | $1,98 | $1,57 | 345,20K |
| 2026-07-02 | $1,73 | -4,95 % | $1,75 | $1,86 | $1,71 | 35,20K |
| 2026-07-01 | $1,82 | +1,11 % | $1,83 | $1,96 | $1,72 | 33,00K |
| 2026-06-30 | $1,80 | +1,69 % | $1,74 | $1,81 | $1,69 | 70,40K |
| 2026-06-29 | $1,77 | -1,12 % | $1,84 | $1,84 | $1,75 | 21,90K |
| 2026-06-26 | $1,79 | +1,70 % | $1,72 | $1,85 | $1,72 | 35,70K |
| 2026-06-25 | $1,76 | -7,85 % | $1,91 | $1,98 | $1,73 | 127,50K |
| 2026-06-24 | $1,91 | -4,50 % | $2,00 | $2,07 | $1,87 | 108,70K |
| 2026-06-23 | $2,00 | 0,00 % | $1,96 | $2,00 | $1,88 | 39,10K |
| 2026-06-22 | $2,00 | -1,96 % | $2,00 | $2,03 | $1,87 | 70,20K |
| 2026-06-18 | $2,04 | -1,45 % | $2,03 | $2,06 | $1,89 | 106,10K |
| 2026-06-17 | $2,07 | -0,96 % | $2,04 | $2,08 | $1,99 | 70,70K |
| 2026-06-16 | $2,09 | +8,85 % | $1,97 | $2,13 | $1,91 | 230,60K |
| 2026-06-15 | $1,92 | +5,21 % | $1,83 | $2,00 | $1,81 | 265,70K |
| 2026-06-12 | $1,83 | +4,29 % | $1,71 | $1,85 | $1,69 | 169,90K |
| 2026-06-11 | $1,75 | -3,05 % | $1,72 | $1,96 | $1,60 | 335,90K |
| 2026-06-10 | $1,80 | -14,05 % | $1,89 | $1,98 | $1,68 | 1,52M |
| 2026-06-09 | $2,10 | +10,53 % | $1,80 | $2,21 | $1,77 | 17,13M |
| 2026-06-08 | $1,90 | -5,47 % | $2,02 | $2,11 | $1,88 | 19,90K |
| 2026-06-05 | $2,01 | -3,37 % | $2,17 | $2,24 | $2,00 | 27,10K |
| 2026-06-04 | $2,08 | -1,23 % | $2,08 | $2,22 | $2,07 | 12,30K |
| 2026-06-03 | $2,11 | -8,83 % | $2,10 | $2,21 | $2,06 | 13,70K |
| 2026-06-02 | $2,31 | -0,43 % | $2,27 | $2,32 | $2,09 | 21,50K |
| 2026-06-01 | $2,32 | +6,67 % | $2,22 | $2,32 | $2,07 | 32,60K |
| 2026-05-29 | $2,17 | +1,64 % | $2,10 | $2,17 | $2,09 | 14,10K |
| 2026-05-28 | $2,14 | +3,88 % | $2,05 | $2,25 | $2,05 | 17,90K |
| 2026-05-27 | $2,06 | -1,44 % | $2,07 | $2,12 | $2,03 | 14,60K |
| 2026-05-26 | $2,09 | -5,43 % | $2,18 | $2,24 | $2,07 | 15,50K |