3,462€
-0,52%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 3,40 | 3,46 | 3,38 | 3,44 | -1,24% | - |
| 18.12.2024 | 3,54 | 3,60 | 3,43 | 3,48 | 1,93% | 68.530,00 |
| 17.12.2024 | 3,34 | 3,72 | 3,33 | 3,41 | 2,46% | 257.652,00 |
| 16.12.2024 | 3,19 | 3,37 | 3,19 | 3,33 | 3,35% | 80.575,00 |
| 13.12.2024 | 3,39 | 3,44 | 3,22 | 3,22 | -2,01% | 99.170,00 |
| 12.12.2024 | 3,32 | 3,46 | 3,22 | 3,29 | 0,00% | 139.552,00 |
| 11.12.2024 | 3,20 | 3,44 | 3,16 | 3,29 | 3,07% | 134.064,00 |
| 10.12.2024 | 3,15 | 3,46 | 3,13 | 3,19 | 3,23% | 419.014,00 |
| 09.12.2024 | 3,11 | 3,33 | 2,98 | 3,09 | -0,06% | 257.594,00 |
| 06.12.2024 | 2,78 | 3,14 | 2,76 | 3,09 | 10,50% | 186.510,00 |
| 05.12.2024 | 2,80 | 2,93 | 2,72 | 2,80 | 0,21% | 126.280,00 |
| 04.12.2024 | 2,71 | 2,83 | 2,71 | 2,79 | 3,25% | 73.929,00 |
| 03.12.2024 | 2,81 | 2,90 | 2,67 | 2,71 | -3,77% | 126.916,00 |
| 02.12.2024 | 2,96 | 2,96 | 2,79 | 2,81 | -5,64% | 143.775,00 |
| 29.11.2024 | 2,91 | 3,02 | 2,90 | 2,98 | 0,47% | 120.339,00 |
| 28.11.2024 | 3,09 | 3,20 | 2,95 | 2,97 | -4,32% | 134.534,00 |
| 27.11.2024 | 3,17 | 3,19 | 3,06 | 3,10 | -3,73% | 107.015,00 |
| 26.11.2024 | 3,30 | 3,30 | 3,14 | 3,22 | -3,30% | 160.051,00 |
| 25.11.2024 | 3,55 | 3,55 | 3,32 | 3,33 | -4,86% | 90.235,00 |
| 22.11.2024 | 3,60 | 3,60 | 3,45 | 3,50 | -1,55% | 74.602,00 |
| 21.11.2024 | 3,64 | 3,64 | 3,51 | 3,56 | -0,64% | - |
| 20.11.2024 | 3,63 | 3,73 | 3,54 | 3,58 | -0,61% | 24.079,00 |
| 19.11.2024 | 3,69 | 3,71 | 3,53 | 3,60 | -2,12% | 40.414,00 |
| 18.11.2024 | 3,67 | 3,76 | 3,65 | 3,68 | 0,16% | 37.114,00 |
| 15.11.2024 | 3,90 | 3,90 | 3,64 | 3,67 | -5,80% | 32.699,00 |
| 14.11.2024 | 3,70 | 3,93 | 3,70 | 3,90 | 4,22% | 58.293,00 |
| 13.11.2024 | 3,85 | 3,85 | 3,68 | 3,74 | -1,32% | 62.493,00 |
| 12.11.2024 | 3,95 | 3,95 | 3,72 | 3,79 | -4,10% | 57.316,00 |
| 11.11.2024 | 4,00 | 4,06 | 3,90 | 3,95 | -0,05% | 56.255,00 |
| 08.11.2024 | 3,98 | 4,06 | 3,93 | 3,95 | 0,61% | 73.841,00 |
| 07.11.2024 | 3,87 | 3,99 | 3,87 | 3,93 | 1,45% | 32.275,00 |
| 06.11.2024 | 3,88 | 3,99 | 3,85 | 3,87 | -0,97% | 78.869,00 |
| 05.11.2024 | 3,96 | 3,97 | 3,87 | 3,91 | -1,46% | 39.981,00 |
| 04.11.2024 | 3,99 | 4,03 | 3,93 | 3,97 | 0,05% | 54.262,00 |
| 01.11.2024 | 3,94 | 4,03 | 3,89 | 3,97 | 0,71% | 44.765,00 |
| 31.10.2024 | 3,93 | 4,05 | 3,90 | 3,94 | -0,51% | 78.534,00 |
| 30.10.2024 | 4,15 | 4,15 | 3,94 | 3,96 | -4,94% | 158.183,00 |
| 29.10.2024 | 4,23 | 4,23 | 4,14 | 4,17 | -0,81% | 23.576,00 |
| 28.10.2024 | 4,20 | 4,27 | 4,06 | 4,20 | 0,96% | 80.103,00 |
| 25.10.2024 | 4,32 | 4,32 | 4,14 | 4,16 | -4,81% | 100.003,00 |
| 24.10.2024 | 4,47 | 4,47 | 4,33 | 4,37 | -2,41% | 47.397,00 |
| 23.10.2024 | 4,53 | 4,60 | 4,47 | 4,48 | -1,80% | 34.658,00 |
| 22.10.2024 | 4,50 | 4,65 | 4,47 | 4,56 | 1,06% | 43.608,00 |
| 21.10.2024 | 4,41 | 4,56 | 4,41 | 4,51 | 0,71% | 42.442,00 |
| 18.10.2024 | 4,40 | 4,52 | 4,40 | 4,48 | 1,40% | 38.741,00 |
| 17.10.2024 | 4,33 | 4,49 | 4,33 | 4,42 | 1,56% | 38.103,00 |
| 16.10.2024 | 4,37 | 4,40 | 4,29 | 4,35 | -0,34% | 38.292,00 |
| 15.10.2024 | 4,40 | 4,43 | 4,36 | 4,37 | -0,80% | - |
| 14.10.2024 | 4,41 | 4,44 | 4,38 | 4,40 | -0,50% | 19.990,00 |
| 11.10.2024 | 4,40 | 4,44 | 4,40 | 4,42 | -0,63% | 26.632,00 |
| 10.10.2024 | 4,59 | 4,59 | 4,40 | 4,45 | -0,45% | 21.403,00 |
| 09.10.2024 | 4,47 | 4,61 | 4,46 | 4,47 | -0,67% | 18.065,00 |
| 08.10.2024 | 4,52 | 4,52 | 4,45 | 4,50 | -0,49% | 22.700,00 |
| 07.10.2024 | 4,64 | 4,67 | 4,51 | 4,52 | -3,29% | 34.839,00 |
| 04.10.2024 | 4,60 | 4,78 | 4,60 | 4,68 | 1,96% | 40.895,00 |
| 03.10.2024 | 4,55 | 4,70 | 4,44 | 4,59 | 1,28% | 42.417,00 |
| 02.10.2024 | 4,65 | 4,66 | 4,46 | 4,53 | -2,67% | 50.719,00 |
| 01.10.2024 | 5,02 | 5,02 | 4,65 | 4,65 | -6,40% | 104.307,00 |
| 30.09.2024 | 4,67 | 5,13 | 4,65 | 4,97 | 6,47% | 135.282,00 |
| 27.09.2024 | 4,43 | 4,72 | 4,43 | 4,67 | 5,56% | 59.747,00 |
| 26.09.2024 | 4,35 | 4,50 | 4,35 | 4,42 | 1,89% | 24.861,00 |
| 25.09.2024 | 4,36 | 4,41 | 4,32 | 4,34 | -0,28% | 16.049,00 |
| 24.09.2024 | 4,36 | 4,46 | 4,33 | 4,35 | 0,60% | 24.459,00 |
| 23.09.2024 | 4,50 | 4,50 | 4,32 | 4,33 | -4,08% | 47.392,00 |
| 20.09.2024 | 4,61 | 4,67 | 4,45 | 4,51 | -2,93% | 41.398,00 |
| 19.09.2024 | 4,45 | 4,89 | 4,43 | 4,65 | 4,31% | 114.707,00 |
| 18.09.2024 | 4,50 | 4,52 | 4,42 | 4,45 | -0,36% | 29.456,00 |
| 17.09.2024 | 4,40 | 4,51 | 4,38 | 4,47 | 2,05% | 17.008,00 |
| 16.09.2024 | 4,36 | 4,43 | 4,31 | 4,38 | 0,41% | 19.933,00 |
| 13.09.2024 | 4,53 | 4,53 | 4,34 | 4,36 | -3,11% | 68.112,00 |
| 12.09.2024 | 4,55 | 4,59 | 4,49 | 4,50 | -1,05% | 36.807,00 |
| 11.09.2024 | 4,55 | 4,60 | 4,50 | 4,55 | -0,57% | 10.237,00 |
| 10.09.2024 | 4,55 | 4,58 | 4,44 | 4,58 | 2,60% | 40.303,00 |
| 09.09.2024 | 4,48 | 4,60 | 4,45 | 4,46 | 0,13% | 42.342,00 |
| 06.09.2024 | 4,69 | 4,69 | 4,45 | 4,45 | -3,22% | 39.853,00 |
| 05.09.2024 | 4,68 | 4,68 | 4,55 | 4,60 | -0,39% | 48.326,00 |
| 04.09.2024 | 4,67 | 4,80 | 4,57 | 4,62 | -1,74% | 77.898,00 |
| 03.09.2024 | 4,83 | 4,90 | 4,70 | 4,70 | -3,65% | 34.623,00 |
| 02.09.2024 | 4,98 | 5,02 | 4,82 | 4,88 | -2,09% | 19.780,00 |
| 30.08.2024 | 4,93 | 5,02 | 4,75 | 4,98 | 2,13% | 67.046,00 |
| 29.08.2024 | 5,05 | 5,12 | 4,80 | 4,88 | -6,33% | 149.421,00 |
| 28.08.2024 | 4,70 | 5,30 | 4,63 | 5,21 | 12,33% | 362.875,00 |
| 27.08.2024 | 4,68 | 4,78 | 4,60 | 4,64 | -0,39% | 29.416,00 |
| 26.08.2024 | 4,65 | 4,70 | 4,57 | 4,66 | -1,15% | 35.684,00 |
| 23.08.2024 | 4,45 | 4,72 | 4,28 | 4,71 | 8,53% | 64.159,00 |
| 22.08.2024 | 4,40 | 4,48 | 4,28 | 4,34 | -1,36% | 42.515,00 |
| 21.08.2024 | 4,38 | 4,47 | 4,36 | 4,40 | 0,87% | 32.380,00 |
| 20.08.2024 | 4,36 | 4,49 | 4,36 | 4,36 | -1,53% | 19.042,00 |
| 19.08.2024 | 4,45 | 4,58 | 4,36 | 4,43 | -1,77% | 60.576,00 |
| 16.08.2024 | 4,64 | 4,64 | 4,49 | 4,51 | -2,93% | 39.277,00 |
| 15.08.2024 | 4,38 | 4,65 | 4,36 | 4,65 | 4,69% | 32.783,00 |
| 14.08.2024 | 4,38 | 4,51 | 4,36 | 4,44 | 1,79% | 36.848,00 |
| 13.08.2024 | 4,35 | 4,42 | 4,32 | 4,36 | 2,40% | 18.800,00 |
| 12.08.2024 | 4,42 | 4,45 | 4,26 | 4,26 | -2,56% | 31.741,00 |
| 09.08.2024 | 4,46 | 4,52 | 4,36 | 4,37 | 1,63% | 23.637,00 |
| 08.08.2024 | 4,57 | 4,57 | 4,28 | 4,30 | -3,37% | 29.983,00 |
| 07.08.2024 | 4,49 | 4,57 | 4,41 | 4,45 | 2,58% | 44.257,00 |
| 06.08.2024 | 4,45 | 4,50 | 4,33 | 4,34 | -1,41% | 60.465,00 |
| 05.08.2024 | 4,40 | 4,43 | 4,20 | 4,40 | -4,97% | 101.790,00 |
| 02.08.2024 | 4,80 | 4,80 | 4,41 | 4,63 | -3,54% | 38.714,00 |