3,525€
7,14%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,38 | 3,55 | 3,29 | 3,51 | 6,69% | 194.341,00 |
| 15.05.2025 | 3,41 | 3,43 | 3,23 | 3,29 | -5,19% | 153.252,00 |
| 14.05.2025 | 3,45 | 3,51 | 3,33 | 3,47 | 3,12% | 175.649,00 |
| 13.05.2025 | 3,11 | 3,46 | 3,09 | 3,37 | 8,20% | 452.776,00 |
| 12.05.2025 | 3,12 | 3,14 | 2,98 | 3,11 | 0,81% | 162.349,00 |
| 09.05.2025 | 3,03 | 3,20 | 3,02 | 3,09 | 2,49% | 207.860,00 |
| 08.05.2025 | 3,10 | 3,10 | 2,99 | 3,01 | -1,47% | 101.827,00 |
| 07.05.2025 | 3,07 | 3,14 | 3,02 | 3,06 | 1,33% | 113.888,00 |
| 06.05.2025 | 3,11 | 3,12 | 2,98 | 3,02 | -3,37% | 106.219,00 |
| 05.05.2025 | 3,09 | 3,20 | 3,02 | 3,12 | 2,46% | 187.763,00 |
| 02.05.2025 | 3,05 | 3,10 | 2,99 | 3,05 | 2,35% | 124.276,00 |
| 30.04.2025 | 2,88 | 3,03 | 2,81 | 2,98 | 4,20% | 137.891,00 |
| 29.04.2025 | 2,86 | 2,94 | 2,79 | 2,86 | 0,35% | 70.056,00 |
| 28.04.2025 | 2,86 | 2,94 | 2,83 | 2,85 | -0,52% | 82.080,00 |
| 25.04.2025 | 2,92 | 2,95 | 2,83 | 2,86 | -1,55% | 67.819,00 |
| 24.04.2025 | 2,94 | 2,96 | 2,87 | 2,91 | -1,19% | 54.965,00 |
| 23.04.2025 | 3,02 | 3,02 | 2,94 | 2,94 | -0,68% | 68.817,00 |
| 22.04.2025 | 3,02 | 3,02 | 2,93 | 2,96 | -1,33% | 39.564,00 |
| 17.04.2025 | 3,00 | 3,05 | 2,98 | 3,00 | -0,17% | 48.833,00 |
| 16.04.2025 | 2,99 | 3,03 | 2,95 | 3,01 | -0,17% | 61.786,00 |
| 15.04.2025 | 3,03 | 3,08 | 3,00 | 3,01 | 0,33% | 111.635,00 |
| 14.04.2025 | 2,94 | 3,01 | 2,94 | 3,00 | 1,69% | 93.861,00 |
| 11.04.2025 | 2,91 | 2,99 | 2,83 | 2,95 | 2,25% | 158.679,00 |
| 10.04.2025 | 3,15 | 3,15 | 2,85 | 2,89 | -0,17% | 126.029,00 |
| 09.04.2025 | 2,95 | 2,95 | 2,71 | 2,89 | -4,46% | 212.340,00 |
| 08.04.2025 | 3,02 | 3,07 | 2,92 | 3,03 | 2,54% | 85.599,00 |
| 07.04.2025 | 2,70 | 3,05 | 2,62 | 2,95 | -0,20% | 472.799,00 |
| 04.04.2025 | 3,10 | 3,10 | 2,88 | 2,96 | -3,65% | 206.027,00 |
| 03.04.2025 | 3,10 | 3,19 | 2,99 | 3,07 | -4,13% | 198.768,00 |
| 02.04.2025 | 3,22 | 3,29 | 3,12 | 3,20 | -1,36% | 79.835,00 |
| 01.04.2025 | 3,31 | 3,32 | 3,22 | 3,24 | -1,70% | 38.888,00 |
| 31.03.2025 | 3,39 | 3,39 | 3,23 | 3,30 | -3,85% | 70.443,00 |
| 28.03.2025 | 3,44 | 3,45 | 3,32 | 3,43 | 1,84% | 72.961,00 |
| 27.03.2025 | 3,30 | 3,41 | 3,27 | 3,37 | 1,81% | 66.084,00 |
| 26.03.2025 | 3,35 | 3,42 | 3,28 | 3,31 | -3,50% | 90.661,00 |
| 25.03.2025 | 3,39 | 3,47 | 3,34 | 3,43 | 1,48% | 50.880,00 |
| 24.03.2025 | 3,50 | 3,50 | 3,30 | 3,38 | -0,35% | 147.243,00 |
| 21.03.2025 | 3,45 | 3,45 | 3,32 | 3,39 | -1,91% | 103.665,00 |
| 20.03.2025 | 3,60 | 3,60 | 3,38 | 3,46 | -4,63% | 185.876,00 |
| 19.03.2025 | 3,65 | 3,89 | 3,57 | 3,63 | 4,56% | 679.564,00 |
| 18.03.2025 | 3,45 | 3,53 | 3,18 | 3,47 | 17,56% | 834.498,00 |
| 17.03.2025 | 2,95 | 2,98 | 2,92 | 2,95 | 0,07% | 41.431,00 |
| 14.03.2025 | 2,95 | 2,97 | 2,92 | 2,95 | 0,41% | 41.368,00 |
| 13.03.2025 | 3,00 | 3,01 | 2,93 | 2,94 | -2,33% | 35.229,00 |
| 12.03.2025 | 3,00 | 3,09 | 2,98 | 3,01 | 0,67% | 89.915,00 |
| 11.03.2025 | 3,00 | 3,04 | 2,93 | 2,99 | -0,47% | 80.149,00 |
| 10.03.2025 | 3,10 | 3,13 | 3,00 | 3,00 | -2,72% | 138.466,00 |
| 07.03.2025 | 3,12 | 3,20 | 3,08 | 3,08 | -4,34% | 95.148,00 |
| 06.03.2025 | 3,25 | 3,29 | 3,12 | 3,22 | -1,53% | 98.814,00 |
| 05.03.2025 | 3,20 | 3,37 | 3,20 | 3,27 | 1,93% | 83.233,00 |
| 04.03.2025 | 3,40 | 3,40 | 3,20 | 3,21 | -5,53% | 77.982,00 |
| 03.03.2025 | 3,39 | 3,49 | 3,39 | 3,40 | -1,85% | 54.143,00 |
| 28.02.2025 | 3,41 | 3,48 | 3,39 | 3,46 | -0,12% | 50.923,00 |
| 27.02.2025 | 3,58 | 3,60 | 3,42 | 3,47 | -2,14% | 39.075,00 |
| 26.02.2025 | 3,70 | 3,70 | 3,53 | 3,54 | -1,61% | 43.891,00 |
| 25.02.2025 | 3,61 | 3,68 | 3,60 | 3,60 | -0,44% | 42.716,00 |
| 24.02.2025 | 3,62 | 3,74 | 3,60 | 3,62 | 0,44% | 40.671,00 |
| 21.02.2025 | 3,61 | 3,69 | 3,50 | 3,60 | -0,39% | 31.823,00 |
| 20.02.2025 | 3,47 | 3,64 | 3,43 | 3,62 | 5,98% | 70.673,00 |
| 19.02.2025 | 3,58 | 3,59 | 3,38 | 3,41 | -4,69% | 102.012,00 |
| 18.02.2025 | 3,59 | 3,61 | 3,48 | 3,58 | -1,10% | 155.492,00 |
| 17.02.2025 | 3,90 | 3,93 | 3,60 | 3,62 | -6,94% | 202.136,00 |
| 14.02.2025 | 4,00 | 4,09 | 3,86 | 3,89 | -1,52% | 118.520,00 |
| 13.02.2025 | 4,05 | 4,14 | 3,86 | 3,95 | -1,59% | 148.940,00 |
| 12.02.2025 | 4,05 | 4,10 | 3,90 | 4,01 | -0,50% | 145.634,00 |
| 11.02.2025 | 3,87 | 4,09 | 3,75 | 4,03 | 4,78% | 135.923,00 |
| 10.02.2025 | 3,84 | 3,90 | 3,70 | 3,85 | -0,52% | 88.489,00 |
| 07.02.2025 | 3,56 | 4,30 | 3,55 | 3,87 | 12,17% | 743.439,00 |
| 06.02.2025 | 3,40 | 3,60 | 3,30 | 3,45 | 3,29% | 115.180,00 |
| 05.02.2025 | 3,45 | 3,45 | 3,28 | 3,34 | -1,76% | 69.199,00 |
| 04.02.2025 | 3,44 | 3,45 | 3,35 | 3,40 | 0,24% | 32.211,00 |
| 03.02.2025 | 3,48 | 3,48 | 3,30 | 3,39 | -3,09% | 90.935,00 |
| 31.01.2025 | 3,45 | 3,54 | 3,43 | 3,50 | 2,10% | 47.011,00 |
| 30.01.2025 | 3,35 | 3,47 | 3,27 | 3,43 | 1,48% | 49.392,00 |
| 29.01.2025 | 3,36 | 3,57 | 3,32 | 3,38 | 1,62% | 125.264,00 |
| 28.01.2025 | 3,26 | 3,39 | 3,26 | 3,32 | 1,65% | 61.243,00 |
| 27.01.2025 | 3,38 | 3,38 | 3,26 | 3,27 | -3,31% | 42.972,00 |
| 24.01.2025 | 3,20 | 3,40 | 3,19 | 3,38 | 7,57% | 156.646,00 |
| 23.01.2025 | 3,10 | 3,21 | 3,06 | 3,14 | -1,01% | 33.735,00 |
| 22.01.2025 | 3,26 | 3,26 | 3,12 | 3,18 | -1,37% | 67.048,00 |
| 21.01.2025 | 3,07 | 3,30 | 3,02 | 3,22 | 5,92% | 124.563,00 |
| 20.01.2025 | 3,01 | 3,07 | 2,99 | 3,04 | 0,20% | 34.012,00 |
| 17.01.2025 | 2,99 | 3,06 | 2,98 | 3,03 | 1,34% | 43.241,00 |
| 16.01.2025 | 2,99 | 3,03 | 2,90 | 2,99 | 1,84% | 55.152,00 |
| 15.01.2025 | 2,92 | 2,95 | 2,83 | 2,94 | -0,61% | 53.706,00 |
| 14.01.2025 | 2,99 | 3,07 | 2,87 | 2,96 | 0,14% | 94.780,00 |
| 13.01.2025 | 2,97 | 3,02 | 2,91 | 2,95 | -0,54% | 46.144,00 |
| 10.01.2025 | 2,95 | 2,99 | 2,93 | 2,97 | 0,68% | 58.457,00 |
| 09.01.2025 | 2,91 | 2,97 | 2,87 | 2,95 | 1,37% | 44.630,00 |
| 08.01.2025 | 2,99 | 3,01 | 2,90 | 2,91 | -2,68% | 78.514,00 |
| 07.01.2025 | 3,12 | 3,12 | 2,99 | 2,99 | -3,98% | 68.057,00 |
| 06.01.2025 | 3,05 | 3,19 | 2,97 | 3,11 | 3,46% | 81.748,00 |
| 03.01.2025 | 3,07 | 3,08 | 2,99 | 3,01 | -2,02% | 63.622,00 |
| 02.01.2025 | 3,00 | 3,09 | 3,00 | 3,07 | 1,59% | 31.139,00 |
| 31.12.2024 | 2,94 | 3,04 | 2,94 | 3,02 | 2,86% | 31.804,00 |
| 30.12.2024 | 3,08 | 3,08 | 2,93 | 2,94 | -4,11% | 57.364,00 |
| 27.12.2024 | 2,98 | 3,10 | 2,96 | 3,07 | 2,54% | 100.319,00 |
| 24.12.2024 | 2,99 | 3,04 | 2,95 | 2,99 | -0,27% | 111.226,00 |
| 23.12.2024 | 3,18 | 3,18 | 2,97 | 3,00 | -6,37% | 132.235,00 |
| 20.12.2024 | 3,27 | 3,27 | 3,13 | 3,20 | -3,03% | 77.683,00 |