5,180€
-1,05%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 5,26 | 5,27 | 5,08 | 5,17 | -1,19% | - |
| 17.04.2024 | 5,25 | 5,40 | 5,15 | 5,24 | -3,06% | 56.248,00 |
| 16.04.2024 | 5,34 | 5,40 | 5,17 | 5,40 | 1,03% | 58.521,00 |
| 15.04.2024 | 5,24 | 5,37 | 5,20 | 5,35 | 2,00% | 36.779,00 |
| 12.04.2024 | 5,55 | 5,71 | 5,24 | 5,24 | -5,24% | 67.348,00 |
| 11.04.2024 | 5,61 | 5,67 | 5,51 | 5,53 | -1,95% | 33.132,00 |
| 10.04.2024 | 5,78 | 5,85 | 5,63 | 5,64 | -0,62% | 45.413,00 |
| 09.04.2024 | 5,67 | 5,73 | 5,65 | 5,68 | -0,70% | 19.099,00 |
| 08.04.2024 | 5,69 | 5,80 | 5,68 | 5,72 | 0,09% | 34.547,00 |
| 05.04.2024 | 5,75 | 5,75 | 5,64 | 5,71 | -1,04% | 15.129,00 |
| 04.04.2024 | 5,81 | 5,88 | 5,72 | 5,77 | -0,86% | 25.553,00 |
| 03.04.2024 | 5,58 | 5,82 | 5,53 | 5,82 | 4,30% | 60.818,00 |
| 02.04.2024 | 5,67 | 5,82 | 5,56 | 5,58 | -2,11% | 63.699,00 |
| 28.03.2024 | 5,75 | 5,77 | 5,66 | 5,70 | -1,21% | 20.480,00 |
| 27.03.2024 | 5,74 | 5,78 | 5,65 | 5,77 | 0,52% | 19.351,00 |
| 26.03.2024 | 5,67 | 5,74 | 5,60 | 5,74 | 0,88% | 15.435,00 |
| 25.03.2024 | 5,75 | 5,77 | 5,64 | 5,69 | -1,39% | 15.939,00 |
| 22.03.2024 | 5,70 | 5,84 | 5,70 | 5,77 | 0,00% | 8.858,00 |
| 21.03.2024 | 5,66 | 5,85 | 5,60 | 5,77 | 1,58% | 25.880,00 |
| 20.03.2024 | 5,62 | 5,69 | 5,59 | 5,68 | -0,18% | 16.639,00 |
| 19.03.2024 | 5,89 | 5,89 | 5,62 | 5,69 | -1,73% | 19.123,00 |
| 18.03.2024 | 5,56 | 5,83 | 5,56 | 5,79 | 4,32% | 30.061,00 |
| 15.03.2024 | 5,62 | 5,68 | 5,51 | 5,55 | -2,29% | 52.632,00 |
| 14.03.2024 | 5,60 | 5,79 | 5,54 | 5,68 | 0,35% | 47.686,00 |
| 13.03.2024 | 5,75 | 5,82 | 5,53 | 5,66 | -1,57% | 79.931,00 |
| 12.03.2024 | 5,84 | 5,96 | 5,75 | 5,75 | -2,04% | 29.897,00 |
| 11.03.2024 | 5,89 | 5,97 | 5,85 | 5,87 | -0,34% | 21.178,00 |
| 08.03.2024 | 5,95 | 6,00 | 5,82 | 5,89 | -2,16% | 45.363,00 |
| 07.03.2024 | 5,92 | 6,10 | 5,87 | 6,02 | 2,21% | 33.858,00 |
| 06.03.2024 | 5,85 | 5,96 | 5,82 | 5,89 | 0,51% | 20.165,00 |
| 05.03.2024 | 5,97 | 6,03 | 5,85 | 5,86 | -2,01% | 23.967,00 |
| 04.03.2024 | 5,90 | 6,02 | 5,76 | 5,98 | 0,67% | 50.348,00 |
| 01.03.2024 | 5,82 | 5,98 | 5,66 | 5,94 | 1,54% | 73.474,00 |
| 29.02.2024 | 6,00 | 6,04 | 5,85 | 5,85 | -3,15% | 43.316,00 |
| 28.02.2024 | 6,10 | 6,18 | 5,87 | 6,04 | -1,47% | 93.825,00 |
| 27.02.2024 | 6,08 | 6,16 | 6,02 | 6,13 | 0,82% | 40.041,00 |
| 26.02.2024 | 6,22 | 6,22 | 6,03 | 6,08 | -2,56% | 51.719,00 |
| 23.02.2024 | 6,30 | 6,39 | 6,12 | 6,24 | -0,16% | 91.870,00 |
| 22.02.2024 | 6,13 | 6,34 | 6,03 | 6,25 | 2,29% | 54.363,00 |
| 21.02.2024 | 6,11 | 6,25 | 6,02 | 6,11 | 0,00% | 42.375,00 |
| 20.02.2024 | 6,56 | 6,58 | 6,10 | 6,11 | -7,00% | 117.979,00 |
| 19.02.2024 | 6,92 | 6,92 | 6,45 | 6,57 | -5,06% | 108.298,00 |
| 16.02.2024 | 6,98 | 7,01 | 6,85 | 6,92 | -0,43% | 72.930,00 |
| 15.02.2024 | 6,85 | 6,95 | 6,82 | 6,95 | 0,43% | 21.877,00 |
| 14.02.2024 | 6,81 | 6,95 | 6,78 | 6,92 | 0,14% | 31.180,00 |
| 13.02.2024 | 6,92 | 6,95 | 6,79 | 6,91 | -1,14% | 42.850,00 |
| 12.02.2024 | 6,92 | 7,00 | 6,81 | 6,99 | 1,01% | 57.965,00 |
| 09.02.2024 | 6,92 | 6,98 | 6,78 | 6,92 | 1,76% | 56.063,00 |
| 08.02.2024 | 6,75 | 6,92 | 6,73 | 6,80 | 1,49% | 49.074,00 |
| 07.02.2024 | 6,96 | 7,02 | 6,70 | 6,70 | -3,74% | 107.656,00 |
| 06.02.2024 | 7,06 | 7,12 | 6,96 | 6,96 | -1,28% | 56.493,00 |
| 05.02.2024 | 6,96 | 7,12 | 6,96 | 7,05 | 1,59% | 51.189,00 |
| 02.02.2024 | 7,19 | 7,21 | 6,92 | 6,94 | -5,83% | 135.589,00 |
| 01.02.2024 | 7,38 | 7,46 | 7,29 | 7,37 | -0,14% | 72.219,00 |
| 31.01.2024 | 7,52 | 7,52 | 7,34 | 7,38 | -2,12% | 60.619,00 |
| 30.01.2024 | 7,47 | 7,93 | 7,44 | 7,54 | 5,75% | 301.796,00 |
| 29.01.2024 | 7,10 | 7,17 | 6,96 | 7,13 | -0,56% | 42.645,00 |
| 26.01.2024 | 6,92 | 7,20 | 6,91 | 7,17 | 3,91% | 78.614,00 |
| 25.01.2024 | 7,07 | 7,07 | 6,78 | 6,90 | -2,68% | 73.744,00 |
| 24.01.2024 | 7,17 | 7,29 | 7,07 | 7,09 | -0,14% | 82.908,00 |
| 23.01.2024 | 6,80 | 7,11 | 6,68 | 7,10 | 4,57% | 60.250,00 |
| 22.01.2024 | 6,75 | 6,85 | 6,49 | 6,79 | 0,59% | 85.395,00 |
| 19.01.2024 | 7,28 | 7,37 | 6,75 | 6,75 | -7,02% | 130.519,00 |
| 18.01.2024 | 7,16 | 7,46 | 7,15 | 7,26 | 0,83% | 120.906,00 |
| 17.01.2024 | 7,15 | 7,22 | 7,15 | 7,20 | 0,14% | 72.594,00 |
| 16.01.2024 | 7,12 | 7,20 | 6,99 | 7,19 | 0,98% | 82.721,00 |
| 15.01.2024 | 7,02 | 7,13 | 6,80 | 7,12 | 1,57% | 101.587,00 |
| 12.01.2024 | 6,95 | 7,09 | 6,94 | 7,01 | 0,72% | 72.491,00 |
| 11.01.2024 | 6,80 | 7,07 | 6,80 | 6,96 | 2,96% | 110.417,00 |
| 10.01.2024 | 7,00 | 7,05 | 6,72 | 6,76 | -3,01% | 117.766,00 |
| 09.01.2024 | 7,33 | 7,33 | 6,94 | 6,97 | -3,46% | 154.213,00 |
| 08.01.2024 | 7,16 | 7,32 | 7,01 | 7,22 | 1,83% | 123.008,00 |
| 05.01.2024 | 7,10 | 7,22 | 6,93 | 7,09 | 0,42% | 140.849,00 |
| 04.01.2024 | 6,70 | 7,48 | 6,70 | 7,06 | 6,97% | 378.161,00 |
| 03.01.2024 | 6,65 | 6,71 | 6,42 | 6,60 | -0,15% | 115.249,00 |
| 02.01.2024 | 6,72 | 6,90 | 6,54 | 6,61 | -0,45% | 133.080,00 |
| 29.12.2023 | 6,68 | 6,78 | 6,47 | 6,64 | -1,04% | 163.198,00 |
| 28.12.2023 | 6,27 | 6,94 | 6,18 | 6,71 | 7,53% | 328.600,00 |
| 27.12.2023 | 6,10 | 6,29 | 5,79 | 6,24 | 5,23% | 239.579,00 |
| 22.12.2023 | 5,84 | 6,20 | 5,70 | 5,93 | 7,82% | 324.896,00 |
| 21.12.2023 | 5,62 | 5,62 | 5,49 | 5,50 | -2,14% | 54.231,00 |
| 20.12.2023 | 5,60 | 5,72 | 5,50 | 5,62 | -0,18% | 92.185,00 |
| 19.12.2023 | 5,50 | 5,70 | 5,44 | 5,63 | 6,43% | 127.678,00 |
| 18.12.2023 | 5,29 | 5,29 | 5,29 | 5,29 | -2,40% | 52.259,00 |
| 15.12.2023 | 5,20 | 5,50 | 5,18 | 5,42 | 5,45% | 150.707,00 |
| 14.12.2023 | 5,04 | 5,25 | 5,04 | 5,14 | 3,11% | 104.739,00 |
| 13.12.2023 | 5,04 | 5,08 | 4,97 | 4,99 | -1,68% | 72.318,00 |
| 12.12.2023 | 5,14 | 5,16 | 5,04 | 5,07 | -1,74% | 56.395,00 |
| 11.12.2023 | 5,10 | 5,18 | 5,08 | 5,16 | 1,18% | 93.716,00 |
| 08.12.2023 | 5,13 | 5,26 | 5,08 | 5,10 | 0,20% | 76.752,00 |
| 07.12.2023 | 5,09 | 5,09 | 5,09 | 5,09 | -2,12% | 42.559,00 |
| 06.12.2023 | 5,13 | 5,26 | 5,11 | 5,20 | 1,76% | 79.889,00 |
| 05.12.2023 | 5,16 | 5,26 | 5,02 | 5,11 | -0,20% | 114.784,00 |
| 04.12.2023 | 5,13 | 5,25 | 5,01 | 5,12 | 0,00% | 82.175,00 |
| 01.12.2023 | 5,10 | 5,20 | 4,96 | 5,12 | 2,20% | 61.348,00 |
| 30.11.2023 | 5,12 | 5,17 | 5,01 | 5,01 | -1,18% | 290.034,00 |
| 29.11.2023 | 5,05 | 5,16 | 5,00 | 5,07 | 1,50% | 52.463,00 |
| 28.11.2023 | 5,23 | 5,23 | 4,95 | 5,00 | -4,49% | 75.253,00 |
| 27.11.2023 | 5,38 | 5,38 | 5,23 | 5,23 | -1,32% | 33.873,00 |
| 24.11.2023 | 5,22 | 5,36 | 5,22 | 5,30 | 1,15% | 56.190,00 |