5,920€
-3,43%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 6,03 | 6,03 | 5,75 | 5,88 | -4,08% | 148.341,00 |
| 31.07.2025 | 6,00 | 6,15 | 5,88 | 6,13 | 2,17% | 172.925,00 |
| 30.07.2025 | 6,10 | 6,10 | 5,83 | 6,00 | -0,83% | 175.153,00 |
| 29.07.2025 | 5,75 | 6,25 | 5,75 | 6,05 | 6,33% | 401.606,00 |
| 28.07.2025 | 5,95 | 6,00 | 5,57 | 5,69 | -1,04% | 368.408,00 |
| 25.07.2025 | 5,27 | 6,05 | 5,22 | 5,75 | 9,11% | 661.665,00 |
| 24.07.2025 | 5,00 | 5,30 | 4,90 | 5,27 | 6,25% | 309.738,00 |
| 23.07.2025 | 4,37 | 5,09 | 4,35 | 4,96 | 16,02% | 606.752,00 |
| 22.07.2025 | 4,39 | 4,40 | 4,22 | 4,28 | -2,06% | 47.753,00 |
| 21.07.2025 | 4,53 | 4,53 | 4,15 | 4,37 | -3,75% | 150.714,00 |
| 18.07.2025 | 4,58 | 4,61 | 4,50 | 4,54 | -1,31% | 63.650,00 |
| 17.07.2025 | 4,62 | 4,63 | 4,50 | 4,60 | 0,55% | 43.711,00 |
| 16.07.2025 | 4,62 | 4,62 | 4,51 | 4,57 | -0,44% | 64.497,00 |
| 15.07.2025 | 4,45 | 4,74 | 4,45 | 4,59 | 3,38% | 135.121,00 |
| 14.07.2025 | 4,39 | 4,49 | 4,39 | 4,44 | -0,22% | 34.420,00 |
| 11.07.2025 | 4,62 | 4,62 | 4,42 | 4,45 | -3,99% | 87.260,00 |
| 10.07.2025 | 4,70 | 4,72 | 4,59 | 4,64 | -1,07% | 61.436,00 |
| 09.07.2025 | 4,70 | 4,75 | 4,52 | 4,69 | -0,32% | 189.840,00 |
| 08.07.2025 | 4,27 | 4,90 | 4,27 | 4,70 | 12,98% | 642.899,00 |
| 07.07.2025 | 4,30 | 4,30 | 4,14 | 4,16 | -2,92% | 38.274,00 |
| 04.07.2025 | 4,32 | 4,40 | 4,10 | 4,29 | -0,58% | 71.198,00 |
| 03.07.2025 | 4,20 | 4,43 | 4,19 | 4,31 | 3,11% | 155.547,00 |
| 02.07.2025 | 4,15 | 4,18 | 4,07 | 4,18 | 1,95% | 74.540,00 |
| 01.07.2025 | 4,14 | 4,14 | 4,02 | 4,10 | -0,61% | 43.313,00 |
| 30.06.2025 | 4,04 | 4,15 | 3,98 | 4,13 | 3,51% | 105.544,00 |
| 27.06.2025 | 4,04 | 4,06 | 3,95 | 3,99 | -1,60% | 71.699,00 |
| 26.06.2025 | 3,96 | 4,15 | 3,95 | 4,05 | 3,32% | 100.607,00 |
| 25.06.2025 | 3,89 | 4,14 | 3,89 | 3,92 | 1,42% | 113.330,00 |
| 24.06.2025 | 3,89 | 3,95 | 3,83 | 3,87 | 2,79% | 72.175,00 |
| 23.06.2025 | 3,82 | 3,88 | 3,76 | 3,76 | -3,09% | 115.643,00 |
| 20.06.2025 | 3,92 | 4,00 | 3,87 | 3,88 | -1,02% | 57.213,00 |
| 19.06.2025 | 3,84 | 3,95 | 3,82 | 3,92 | 2,08% | 95.217,00 |
| 18.06.2025 | 4,05 | 4,12 | 3,78 | 3,84 | -5,42% | 168.846,00 |
| 17.06.2025 | 4,25 | 4,31 | 4,05 | 4,06 | -5,80% | 165.898,00 |
| 16.06.2025 | 4,40 | 4,46 | 4,20 | 4,31 | -3,04% | 134.666,00 |
| 13.06.2025 | 4,70 | 4,70 | 4,36 | 4,45 | -7,49% | 320.256,00 |
| 12.06.2025 | 4,54 | 4,83 | 4,48 | 4,81 | 7,37% | 247.098,00 |
| 11.06.2025 | 4,37 | 4,59 | 4,30 | 4,48 | 4,07% | 164.692,00 |
| 10.06.2025 | 4,05 | 4,35 | 4,02 | 4,30 | 4,88% | 115.931,00 |
| 09.06.2025 | 4,17 | 4,22 | 4,07 | 4,10 | -1,32% | 68.414,00 |
| 06.06.2025 | 4,10 | 4,22 | 3,97 | 4,16 | 2,09% | 130.281,00 |
| 05.06.2025 | 4,04 | 4,10 | 3,94 | 4,07 | 1,50% | 125.202,00 |
| 04.06.2025 | 3,75 | 4,06 | 3,75 | 4,01 | 7,65% | 212.159,00 |
| 03.06.2025 | 3,72 | 3,75 | 3,66 | 3,73 | 0,68% | 39.694,00 |
| 02.06.2025 | 3,66 | 3,75 | 3,58 | 3,70 | 0,82% | 70.542,00 |
| 30.05.2025 | 3,70 | 3,78 | 3,65 | 3,67 | -0,41% | 91.173,00 |
| 29.05.2025 | 3,67 | 3,84 | 3,62 | 3,69 | 2,36% | 161.869,00 |
| 28.05.2025 | 3,52 | 3,77 | 3,45 | 3,60 | 4,35% | 194.356,00 |
| 27.05.2025 | 3,46 | 3,51 | 3,43 | 3,45 | 0,29% | 56.218,00 |
| 26.05.2025 | 3,40 | 3,45 | 3,37 | 3,44 | 2,53% | 52.944,00 |
| 23.05.2025 | 3,30 | 3,42 | 3,29 | 3,36 | 1,05% | 109.730,00 |
| 22.05.2025 | 3,30 | 3,38 | 3,28 | 3,32 | -0,45% | 96.839,00 |
| 21.05.2025 | 3,43 | 3,43 | 3,29 | 3,34 | -3,33% | 103.540,00 |
| 20.05.2025 | 3,51 | 3,52 | 3,43 | 3,45 | -1,57% | 64.179,00 |
| 19.05.2025 | 3,51 | 3,56 | 3,41 | 3,51 | -0,14% | 151.870,00 |
| 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 |