24,200€
7,08%
Echtzeit-Aktienkurs Nanobiotix S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 23,10 | 24,30 | 22,50 | 24,20 | 7,08% | - |
| 02.10.2026 | 25,20 | 25,40 | 22,40 | 22,60 | -15,99% | - |
| 01.10.2026 | 27,60 | 27,80 | 26,10 | 26,90 | -3,58% | - |
| 30.09.2026 | 27,80 | 29,60 | 27,20 | 27,90 | -2,45% | - |
| 29.09.2026 | 28,00 | 29,10 | 27,60 | 28,60 | 0,35% | - |
| 28.09.2026 | 29,00 | 29,10 | 26,80 | 28,50 | -2,73% | - |
| 25.09.2026 | 28,80 | 29,90 | 27,10 | 29,30 | -0,68% | - |
| 24.09.2026 | 30,40 | 31,00 | 28,10 | 29,50 | -4,53% | - |
| 23.09.2026 | 30,40 | 31,50 | 29,90 | 30,90 | 0,65% | - |
| 22.09.2026 | 30,20 | 31,20 | 29,40 | 30,70 | 1,99% | - |
| 21.09.2026 | 30,00 | 30,10 | 28,70 | 30,10 | 2,73% | - |
| 18.09.2026 | 30,60 | 31,30 | 29,20 | 29,30 | -5,18% | - |
| 17.09.2026 | 30,20 | 31,30 | 29,90 | 30,90 | 1,98% | - |
| 16.09.2026 | 30,70 | 31,00 | 29,30 | 30,30 | -2,88% | - |
| 15.09.2026 | 31,50 | 32,60 | 30,80 | 31,20 | 4,35% | - |
| 14.09.2026 | 31,70 | 32,00 | 28,50 | 29,90 | -3,86% | - |
| 11.09.2026 | 31,60 | 32,60 | 30,70 | 31,10 | -4,01% | - |
| 10.09.2026 | 31,20 | 32,70 | 30,60 | 32,40 | 3,51% | - |
| 09.09.2026 | 32,60 | 33,10 | 30,00 | 31,30 | -3,69% | - |
| 08.09.2026 | 33,30 | 33,70 | 32,10 | 32,50 | 0,93% | - |
| 07.09.2026 | 33,60 | 34,10 | 32,00 | 32,20 | -3,88% | - |
| 04.09.2026 | 34,40 | 35,00 | 33,20 | 33,50 | -2,62% | - |
| 03.09.2026 | 36,10 | 36,60 | 34,20 | 34,40 | -4,18% | - |
| 02.09.2026 | 33,60 | 37,50 | 33,40 | 35,90 | 4,97% | - |
| 01.09.2026 | 34,80 | 35,70 | 33,20 | 34,20 | -1,16% | - |
| 31.08.2026 | 36,40 | 36,50 | 34,40 | 34,60 | -3,35% | - |
| 28.08.2026 | 38,80 | 39,00 | 35,40 | 35,80 | -2,19% | - |
| 27.08.2026 | 36,60 | 37,60 | 35,70 | 36,60 | -1,35% | - |
| 26.08.2026 | 35,80 | 37,50 | 34,00 | 37,10 | 5,40% | - |
| 25.08.2026 | 34,20 | 36,50 | 34,10 | 35,20 | 3,53% | - |
| 24.08.2026 | 38,00 | 38,10 | 33,60 | 34,00 | -8,36% | - |
| 21.08.2026 | 37,60 | 37,60 | 36,50 | 37,10 | 0,00% | - |
| 20.08.2026 | 38,20 | 40,00 | 36,60 | 37,10 | -1,07% | - |
| 19.08.2026 | 35,40 | 38,40 | 34,90 | 37,50 | 6,23% | - |
| 18.08.2026 | 36,20 | 36,30 | 34,20 | 35,30 | -6,37% | - |
| 17.08.2026 | 33,00 | 39,10 | 32,80 | 37,70 | 14,59% | - |
| 14.08.2026 | 33,40 | 34,30 | 32,00 | 32,90 | -1,79% | - |
| 13.08.2026 | 34,60 | 35,20 | 32,60 | 33,50 | -2,62% | - |
| 12.08.2026 | 32,50 | 34,80 | 32,50 | 34,40 | 2,69% | - |
| 11.08.2026 | 31,80 | 34,80 | 31,70 | 33,50 | 4,69% | - |
| 10.08.2026 | 33,50 | 34,20 | 31,30 | 32,00 | -5,33% | - |
| 07.08.2026 | 33,30 | 35,10 | 33,10 | 33,80 | 3,68% | - |
| 06.08.2026 | 34,10 | 34,40 | 32,20 | 32,60 | -4,96% | - |
| 05.08.2026 | 34,50 | 35,70 | 33,70 | 34,30 | 0,29% | - |
| 04.08.2026 | 34,10 | 35,90 | 33,80 | 34,20 | -0,58% | - |
| 03.08.2026 | 34,10 | 34,70 | 32,20 | 34,40 | 2,69% | - |
| 31.07.2026 | 34,10 | 35,60 | 33,30 | 33,50 | -2,90% | - |
| 30.07.2026 | 32,90 | 34,80 | 32,30 | 34,50 | 5,18% | - |
| 29.07.2026 | 32,50 | 34,30 | 32,20 | 32,80 | -0,61% | - |
| 28.07.2026 | 35,50 | 35,80 | 32,10 | 33,00 | -7,04% | - |
| 27.07.2026 | 35,30 | 36,00 | 34,40 | 35,50 | 1,43% | - |
| 24.07.2026 | 35,10 | 35,70 | 34,30 | 35,00 | 0,00% | - |
| 23.07.2026 | 34,90 | 36,10 | 34,00 | 35,00 | 1,16% | - |
| 22.07.2026 | 34,10 | 35,20 | 33,30 | 34,60 | 0,87% | - |
| 21.07.2026 | 31,50 | 34,90 | 31,40 | 34,30 | 9,58% | - |
| 20.07.2026 | 33,30 | 35,10 | 30,60 | 31,30 | -4,57% | - |
| 17.07.2026 | 33,10 | 33,80 | 31,10 | 32,80 | -0,61% | - |
| 16.07.2026 | 34,90 | 35,10 | 32,10 | 33,00 | -7,04% | - |
| 15.07.2026 | 36,10 | 38,70 | 34,00 | 35,50 | 1,14% | - |
| 14.07.2026 | 35,10 | 36,70 | 34,40 | 35,10 | -0,57% | - |
| 13.07.2026 | 34,60 | 38,40 | 34,10 | 35,30 | 0,86% | - |
| 10.07.2026 | 34,30 | 37,20 | 33,90 | 35,00 | 1,16% | - |
| 09.07.2026 | 33,70 | 35,10 | 33,30 | 34,60 | 2,67% | - |
| 08.07.2026 | 33,70 | 34,90 | 32,20 | 33,70 | -1,75% | - |
| 07.07.2026 | 36,00 | 36,40 | 32,60 | 34,30 | -6,03% | - |
| 06.07.2026 | 35,20 | 37,10 | 33,90 | 36,50 | 6,41% | - |
| 03.07.2026 | 33,90 | 35,90 | 33,00 | 34,30 | 3,63% | - |
| 02.07.2026 | 34,30 | 34,70 | 32,30 | 33,10 | -2,93% | - |
| 01.07.2026 | 32,80 | 34,40 | 32,10 | 34,10 | 3,33% | - |
| 30.06.2026 | 31,70 | 34,20 | 31,30 | 33,00 | 4,43% | - |
| 29.06.2026 | 31,30 | 32,20 | 30,60 | 31,60 | -0,32% | - |
| 26.06.2026 | 29,80 | 32,00 | 29,40 | 31,70 | 8,19% | - |
| 25.06.2026 | 30,20 | 30,40 | 29,10 | 29,30 | -4,25% | - |
| 24.06.2026 | 31,80 | 31,90 | 30,10 | 30,60 | -4,67% | - |
| 23.06.2026 | 30,90 | 32,70 | 30,30 | 32,10 | 2,23% | - |
| 22.06.2026 | 31,00 | 32,20 | 29,60 | 31,40 | 3,63% | - |
| 19.06.2026 | 31,70 | 31,70 | 29,30 | 30,30 | -4,42% | - |
| 18.06.2026 | 31,00 | 31,90 | 30,70 | 31,70 | 1,93% | - |
| 17.06.2026 | 30,60 | 33,20 | 29,10 | 31,10 | -2,81% | - |
| 16.06.2026 | 32,30 | 32,40 | 29,70 | 32,00 | 0,31% | - |
| 15.06.2026 | 30,90 | 33,10 | 30,80 | 31,90 | 3,24% | - |
| 12.06.2026 | 29,40 | 31,10 | 28,50 | 30,90 | 9,96% | - |
| 11.06.2026 | 28,30 | 28,90 | 28,10 | 28,10 | -2,09% | - |
| 10.06.2026 | 28,90 | 29,70 | 27,80 | 28,70 | -1,37% | - |
| 09.06.2026 | 30,80 | 31,70 | 28,70 | 29,10 | -3,32% | - |
| 08.06.2026 | 30,30 | 31,10 | 30,10 | 30,10 | -2,27% | - |
| 05.06.2026 | 32,00 | 32,00 | 30,30 | 30,80 | 2,67% | - |
| 04.06.2026 | 30,20 | 31,20 | 29,50 | 30,00 | -2,91% | - |
| 03.06.2026 | 31,40 | 32,10 | 30,50 | 30,90 | -0,32% | - |
| 02.06.2026 | 33,40 | 33,50 | 31,00 | 31,00 | -6,34% | - |
| 01.06.2026 | 34,70 | 34,70 | 32,70 | 33,10 | -3,22% | - |
| 29.05.2026 | 34,10 | 35,20 | 33,70 | 34,20 | 0,00% | - |
| 28.05.2026 | 34,80 | 35,40 | 33,90 | 34,20 | -1,44% | - |
| 27.05.2026 | 35,20 | 35,90 | 34,00 | 34,70 | -4,14% | - |
| 26.05.2026 | 35,80 | 36,80 | 35,70 | 36,20 | 1,97% | - |
| 25.05.2026 | 35,50 | 36,90 | 34,10 | 35,50 | -0,84% | - |
| 22.05.2026 | 34,40 | 37,50 | 34,00 | 35,80 | 6,23% | - |
| 21.05.2026 | 36,20 | 36,20 | 33,70 | 33,70 | -7,42% | 217,00 |
| 20.05.2026 | 40,10 | 40,10 | 35,90 | 36,40 | -7,85% | 301,00 |
| 19.05.2026 | 42,50 | 43,00 | 38,50 | 39,50 | -7,93% | 4,00 |