Xlife Sciences Ltd. XLS
SIX · İsviçre · Ticari Hizmetler
CHF 9,70-0,10 (-%1,02)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 9,80 | +%0,41 | CHF 9,76 | CHF 9,80 | CHF 9,60 | 16,10K |
| 2026-09-29 | CHF 9,76 | +%0,62 | CHF 9,80 | CHF 9,80 | CHF 9,60 | 16,53K |
| 2026-09-28 | CHF 9,70 | -%5,83 | CHF 10,75 | CHF 10,75 | CHF 9,70 | 29,51K |
| 2026-09-25 | CHF 10,30 | -%8,85 | CHF 11,40 | CHF 11,40 | CHF 10,30 | 18,32K |
| 2026-09-24 | CHF 11,30 | -%8,13 | CHF 12,45 | CHF 12,45 | CHF 11,15 | 8,87K |
| 2026-09-23 | CHF 12,30 | -%1,60 | CHF 12,50 | CHF 12,50 | CHF 12,05 | 2,32K |
| 2026-09-22 | CHF 12,50 | +%0,81 | CHF 12,60 | CHF 12,60 | CHF 12,35 | 3,79K |
| 2026-09-21 | CHF 12,40 | -%3,50 | CHF 12,85 | CHF 12,85 | CHF 12,40 | 5,47K |
| 2026-09-18 | CHF 12,85 | +%2,80 | CHF 12,80 | CHF 12,85 | CHF 12,50 | 4,60K |
| 2026-09-17 | CHF 12,50 | -%7,06 | CHF 13,15 | CHF 13,15 | CHF 12,50 | 5,62K |
| 2026-09-16 | CHF 13,45 | %0,00 | CHF 12,80 | CHF 13,45 | CHF 12,80 | 1,67K |
| 2026-09-15 | CHF 13,45 | -%0,37 | CHF 13,00 | CHF 13,45 | CHF 12,95 | 2,21K |
| 2026-09-14 | CHF 13,50 | -%3,57 | CHF 13,80 | CHF 13,80 | CHF 13,50 | 2,66K |
| 2026-09-11 | CHF 14,00 | +%1,45 | CHF 13,80 | CHF 14,15 | CHF 13,80 | 2,26K |
| 2026-09-10 | CHF 13,80 | -%6,12 | CHF 14,70 | CHF 14,70 | CHF 13,80 | 2,47K |
| 2026-09-09 | CHF 14,70 | +%13,08 | CHF 13,05 | CHF 15,00 | CHF 13,00 | 7,16K |
| 2026-09-08 | CHF 13,00 | +%3,17 | CHF 13,00 | CHF 13,10 | CHF 13,00 | 725 |
| 2026-09-07 | CHF 12,60 | -%3,08 | CHF 13,00 | CHF 13,00 | CHF 12,60 | 2,27K |
| 2026-09-04 | CHF 13,00 | -%1,52 | CHF 13,20 | CHF 13,20 | CHF 12,85 | 6,25K |
| 2026-09-03 | CHF 13,20 | -%1,86 | CHF 13,20 | CHF 13,20 | CHF 12,60 | 8,40K |
| 2026-09-02 | CHF 13,45 | +%3,07 | CHF 13,20 | CHF 13,45 | CHF 12,50 | 4,91K |
| 2026-09-01 | CHF 13,05 | +%0,38 | CHF 14,00 | CHF 14,00 | CHF 12,90 | 7,42K |
| 2026-08-31 | CHF 13,00 | -%8,45 | CHF 14,20 | CHF 14,20 | CHF 12,90 | 8,46K |
| 2026-08-28 | CHF 14,20 | +%2,90 | CHF 13,80 | CHF 14,20 | CHF 13,65 | 3,24K |
| 2026-08-27 | CHF 13,80 | -%4,17 | CHF 14,40 | CHF 14,40 | CHF 13,70 | 5,11K |
| 2026-08-26 | CHF 14,40 | -%2,37 | CHF 14,75 | CHF 14,75 | CHF 14,25 | 2,77K |
| 2026-08-25 | CHF 14,75 | +%0,34 | CHF 14,85 | CHF 14,85 | CHF 14,50 | 3,76K |
| 2026-08-24 | CHF 14,70 | -%3,29 | CHF 15,10 | CHF 15,10 | CHF 14,70 | 6,86K |
| 2026-08-21 | CHF 15,20 | +%0,66 | CHF 15,20 | CHF 15,20 | CHF 15,20 | 273 |
| 2026-08-20 | CHF 15,10 | -%1,63 | CHF 15,60 | CHF 15,60 | CHF 15,10 | 3,11K |
| 2026-08-19 | CHF 15,35 | -%4,66 | CHF 15,30 | CHF 15,65 | CHF 15,30 | 911 |
| 2026-08-18 | CHF 16,10 | %0,00 | CHF 15,80 | CHF 16,10 | CHF 15,10 | 1,59K |
| 2026-08-17 | CHF 16,10 | -%1,23 | CHF 16,10 | CHF 16,10 | CHF 16,10 | 180 |
| 2026-08-14 | CHF 16,30 | +%5,84 | CHF 15,55 | CHF 16,30 | CHF 15,35 | 2,05K |
| 2026-08-13 | CHF 15,40 | -%3,75 | CHF 15,90 | CHF 15,90 | CHF 15,10 | 6,90K |
| 2026-08-12 | CHF 16,00 | %0,00 | CHF 15,90 | CHF 16,25 | CHF 15,90 | 4,13K |
| 2026-08-11 | CHF 16,00 | -%1,23 | CHF 16,10 | CHF 16,10 | CHF 16,00 | 4,12K |
| 2026-08-10 | CHF 16,20 | -%1,82 | CHF 16,50 | CHF 16,50 | CHF 16,20 | 1,71K |
| 2026-08-07 | CHF 16,50 | +%2,48 | CHF 16,10 | CHF 16,50 | CHF 16,10 | 157 |
| 2026-08-06 | CHF 16,10 | %0,00 | CHF 16,40 | CHF 16,50 | CHF 16,10 | 1,75K |
| 2026-08-05 | CHF 16,10 | %0,00 | CHF 16,05 | CHF 16,55 | CHF 16,00 | 6,50K |
| 2026-08-04 | CHF 16,10 | -%1,53 | CHF 16,35 | CHF 16,55 | CHF 16,10 | 3,68K |
| 2026-08-03 | CHF 16,35 | -%2,97 | CHF 16,65 | CHF 16,65 | CHF 16,35 | 2,11K |
| 2026-07-31 | CHF 16,85 | -%0,88 | CHF 16,25 | CHF 17,00 | CHF 16,25 | 4,36K |
| 2026-07-30 | CHF 17,00 | +%1,80 | CHF 16,90 | CHF 17,00 | CHF 16,20 | 2,25K |
| 2026-07-29 | CHF 16,70 | -%1,76 | CHF 16,90 | CHF 16,90 | CHF 16,05 | 867 |
| 2026-07-28 | CHF 17,00 | +%3,34 | CHF 16,50 | CHF 17,00 | CHF 16,50 | 1,68K |
| 2026-07-27 | CHF 16,45 | -%0,30 | CHF 16,50 | CHF 16,50 | CHF 16,00 | 10,43K |
| 2026-07-24 | CHF 16,50 | -%3,51 | CHF 17,05 | CHF 17,05 | CHF 16,50 | 2,79K |
| 2026-07-23 | CHF 17,10 | +%1,79 | CHF 16,80 | CHF 17,10 | CHF 16,80 | 996 |
| 2026-07-22 | CHF 16,80 | -%0,88 | CHF 16,85 | CHF 17,10 | CHF 16,80 | 3,13K |
| 2026-07-21 | CHF 16,95 | -%5,83 | CHF 17,95 | CHF 17,95 | CHF 16,50 | 4,29K |
| 2026-07-20 | CHF 18,00 | +%4,35 | CHF 17,50 | CHF 18,00 | CHF 17,10 | 1,72K |
| 2026-07-17 | CHF 17,25 | -%1,99 | CHF 17,50 | CHF 17,50 | CHF 17,25 | 842 |
| 2026-07-16 | CHF 17,60 | -%1,12 | CHF 17,60 | CHF 17,60 | CHF 17,60 | 420 |
| 2026-07-15 | CHF 17,80 | +%1,71 | CHF 17,80 | CHF 17,80 | CHF 17,50 | 749 |
| 2026-07-14 | CHF 17,50 | -%1,96 | CHF 17,80 | CHF 17,80 | CHF 17,50 | 566 |
| 2026-07-13 | CHF 17,85 | -%1,65 | CHF 18,15 | CHF 18,15 | CHF 17,85 | 1,35K |
| 2026-07-10 | CHF 18,15 | +%0,83 | CHF 18,90 | CHF 18,90 | CHF 18,15 | 28 |
| 2026-07-09 | CHF 18,00 | -%3,23 | CHF 18,40 | CHF 18,60 | CHF 18,00 | 6,31K |
| 2026-07-08 | CHF 18,60 | +%2,48 | CHF 18,30 | CHF 18,60 | CHF 18,30 | 3,98K |
| 2026-07-07 | CHF 18,15 | %0,00 | CHF 18,00 | CHF 18,55 | CHF 18,00 | 4,76K |
| 2026-07-06 | CHF 18,15 | %0,00 | CHF 18,40 | CHF 18,40 | CHF 17,55 | 43,13K |
| 2026-07-03 | CHF 18,15 | +%0,83 | CHF 18,10 | CHF 18,15 | CHF 17,50 | 6,20K |
| 2026-07-02 | CHF 18,00 | +%1,12 | CHF 17,95 | CHF 18,00 | CHF 17,60 | 3,42K |
| 2026-07-01 | CHF 17,80 | -%4,04 | CHF 18,20 | CHF 18,40 | CHF 17,80 | 6,12K |
| 2026-06-30 | CHF 18,55 | -%4,38 | CHF 19,50 | CHF 19,50 | CHF 18,55 | 3,41K |
| 2026-06-29 | CHF 19,40 | -%3,96 | CHF 19,80 | CHF 20,10 | CHF 19,10 | 8,20K |
| 2026-06-26 | CHF 20,20 | %0,00 | CHF 20,50 | CHF 20,50 | CHF 20,00 | 1,69K |
| 2026-06-25 | CHF 20,20 | -%3,35 | CHF 21,20 | CHF 21,20 | CHF 20,10 | 9,68K |
| 2026-06-24 | CHF 20,90 | -%11,06 | CHF 21,60 | CHF 22,30 | CHF 19,80 | 26,47K |
| 2026-06-23 | CHF 23,50 | -%4,86 | CHF 25,00 | CHF 25,00 | CHF 23,50 | 9,28K |
| 2026-06-22 | CHF 24,70 | -%1,98 | CHF 25,00 | CHF 25,60 | CHF 24,70 | 5,93K |
| 2026-06-19 | CHF 25,20 | +%0,80 | CHF 25,40 | CHF 25,80 | CHF 24,90 | 42,67K |
| 2026-06-18 | CHF 25,00 | +%2,04 | CHF 24,40 | CHF 25,00 | CHF 24,10 | 21,88K |
| 2026-06-17 | CHF 24,50 | +%2,08 | CHF 24,00 | CHF 25,50 | CHF 24,00 | 27,68K |
| 2026-06-16 | CHF 24,00 | -%6,25 | CHF 25,80 | CHF 25,90 | CHF 24,00 | 21,49K |
| 2026-06-15 | CHF 25,60 | +%3,64 | CHF 26,00 | CHF 26,20 | CHF 25,40 | 23,09K |
| 2026-06-12 | CHF 24,70 | %0,00 | CHF 24,90 | CHF 25,00 | CHF 24,00 | 18,53K |
| 2026-06-11 | CHF 24,70 | +%11,26 | CHF 24,50 | CHF 25,20 | CHF 24,50 | 113,02K |
| 2026-06-10 | CHF 22,20 | -%2,20 | CHF 22,00 | CHF 23,00 | CHF 22,00 | 1,89K |
| 2026-06-09 | CHF 22,70 | -%1,30 | CHF 22,10 | CHF 22,70 | CHF 22,10 | 806 |
| 2026-06-08 | CHF 23,00 | %0,00 | CHF 22,00 | CHF 23,00 | CHF 22,00 | 825 |
| 2026-06-05 | CHF 23,00 | -%1,71 | CHF 23,50 | CHF 24,00 | CHF 22,50 | 1,94K |
| 2026-06-04 | CHF 23,40 | -%2,50 | CHF 24,00 | CHF 24,00 | CHF 23,40 | 764 |
| 2026-06-03 | CHF 24,00 | %0,00 | CHF 24,00 | CHF 24,00 | CHF 23,60 | 1,51K |
| 2026-06-02 | CHF 24,00 | +%3,45 | CHF 22,50 | CHF 24,00 | CHF 22,10 | 2,27K |
| 2026-06-01 | CHF 23,20 | -%1,28 | CHF 24,00 | CHF 24,00 | CHF 23,20 | 231 |
| 2026-05-29 | CHF 23,50 | %0,00 | CHF 24,20 | CHF 24,20 | CHF 23,40 | 2,19K |
| 2026-05-28 | CHF 23,50 | +%0,43 | CHF 24,40 | CHF 24,40 | CHF 23,50 | 31,41K |