19,850$
0,92%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,80 | 20,11 | 19,03 | 19,87 | 1,17% | 78.479,00 |
| 06.11.2025 | 20,41 | 20,71 | 19,40 | 19,64 | -0,25% | 56.116,00 |
| 05.11.2025 | 19,12 | 20,51 | 19,05 | 19,69 | 1,55% | 35.799,00 |
| 04.11.2025 | 18,77 | 20,26 | 18,58 | 19,39 | 9,67% | 146.259,00 |
| 03.11.2025 | 19,19 | 19,21 | 17,42 | 17,68 | -15,29% | 49.054,00 |
| 31.10.2025 | 20,45 | 20,97 | 20,00 | 20,87 | 12,14% | 178.130,00 |
| 30.10.2025 | 17,69 | 19,13 | 17,37 | 18,61 | 4,61% | 94.419,00 |
| 29.10.2025 | 18,75 | 19,10 | 17,74 | 17,79 | 0,91% | 104.917,00 |
| 28.10.2025 | 18,10 | 18,29 | 17,38 | 17,63 | 16,91% | 226.723,00 |
| 27.10.2025 | 16,98 | 17,07 | 14,78 | 15,08 | -21,46% | 175.063,00 |
| 24.10.2025 | 19,15 | 19,37 | 18,08 | 19,20 | -0,41% | 176.917,00 |
| 23.10.2025 | 20,20 | 20,92 | 18,93 | 19,28 | -13,07% | 161.137,00 |
| 22.10.2025 | 23,40 | 23,72 | 21,15 | 22,18 | -1,95% | 134.363,00 |
| 21.10.2025 | 23,63 | 23,94 | 22,35 | 22,62 | -7,75% | 100.912,00 |
| 20.10.2025 | 25,85 | 26,78 | 24,52 | 24,52 | -4,22% | 104.400,00 |
| 17.10.2025 | 26,43 | 26,90 | 25,14 | 25,60 | -3,65% | 81.149,00 |
| 16.10.2025 | 28,04 | 28,51 | 26,03 | 26,57 | -3,31% | 53.435,00 |
| 15.10.2025 | 26,57 | 28,41 | 26,57 | 27,48 | -3,24% | 64.634,00 |
| 14.10.2025 | 26,66 | 29,35 | 26,61 | 28,40 | -6,30% | 87.788,00 |
| 13.10.2025 | 27,50 | 30,35 | 27,37 | 30,31 | 28,43% | 175.049,00 |
| 10.10.2025 | 26,49 | 27,75 | 23,31 | 23,60 | -21,10% | 181.186,00 |
| 09.10.2025 | 26,59 | 30,23 | 26,55 | 29,91 | 9,56% | 227.955,00 |
| 08.10.2025 | 25,61 | 27,77 | 25,52 | 27,30 | 30,19% | 241.916,00 |
| 07.10.2025 | 21,22 | 21,71 | 20,15 | 20,97 | -7,95% | 121.069,00 |
| 06.10.2025 | 20,92 | 22,85 | 20,92 | 22,78 | 12,63% | 109.331,00 |
| 03.10.2025 | 19,98 | 20,49 | 19,66 | 20,23 | 1,74% | 30.965,00 |
| 02.10.2025 | 20,79 | 21,12 | 19,59 | 19,88 | 6,08% | 202.189,00 |
| 01.10.2025 | 18,86 | 19,72 | 18,00 | 18,74 | -1,37% | 159.536,00 |
| 30.09.2025 | 21,00 | 21,00 | 18,88 | 19,00 | 5,44% | 272.074,00 |
| 29.09.2025 | 16,16 | 18,49 | 15,85 | 18,02 | 10,96% | 167.023,00 |
| 26.09.2025 | 15,44 | 16,49 | 15,44 | 16,24 | 10,10% | 43.217,00 |
| 25.09.2025 | 14,93 | 15,38 | 14,68 | 14,75 | -10,28% | 45.324,00 |
| 24.09.2025 | 14,46 | 16,98 | 14,30 | 16,44 | 13,77% | 129.653,00 |
| 23.09.2025 | 13,46 | 15,07 | 13,30 | 14,45 | 12,36% | 47.379,00 |
| 22.09.2025 | 12,71 | 13,43 | 12,63 | 12,86 | 11,15% | 100.564,00 |
| 19.09.2025 | 12,23 | 12,30 | 10,58 | 11,57 | -9,04% | 69.197,00 |
| 18.09.2025 | 12,55 | 13,20 | 11,62 | 12,72 | 24,67% | 341.604,00 |
| 17.09.2025 | 10,25 | 10,96 | 10,07 | 10,20 | 4,75% | 18.743,00 |
| 16.09.2025 | 9,72 | 10,22 | 9,72 | 9,74 | 4,51% | 15.385,00 |
| 15.09.2025 | 9,52 | 9,83 | 9,32 | 9,32 | -3,91% | 5.122,00 |
| 12.09.2025 | 10,46 | 10,46 | 9,70 | 9,70 | -2,53% | 5.500,00 |
| 11.09.2025 | 9,87 | 10,19 | 9,87 | 9,95 | 6,42% | 8.378,00 |
| 10.09.2025 | 9,10 | 10,00 | 9,10 | 9,35 | 2,28% | 12.610,00 |
| 09.09.2025 | 9,50 | 9,54 | 8,90 | 9,14 | 4,92% | 11.604,00 |
| 08.09.2025 | 8,54 | 8,91 | 8,41 | 8,71 | 0,15% | 12.285,00 |
| 05.09.2025 | 8,28 | 8,70 | 8,28 | 8,70 | 2,06% | 2.490,00 |
| 04.09.2025 | 8,47 | 8,59 | 8,03 | 8,52 | -1,59% | 7.564,00 |
| 03.09.2025 | 9,14 | 9,14 | 8,48 | 8,66 | 2,81% | 3.673,00 |
| 02.09.2025 | 8,29 | 8,67 | 8,25 | 8,43 | -5,81% | 8.278,00 |
| 29.08.2025 | 9,30 | 9,40 | 8,81 | 8,95 | -3,19% | 2.254,00 |
| 28.08.2025 | 9,27 | 9,27 | 8,74 | 9,24 | 2,78% | 8.156,00 |
| 27.08.2025 | 8,96 | 9,20 | 8,89 | 8,99 | 7,33% | 9.261,00 |
| 26.08.2025 | 8,82 | 8,95 | 8,37 | 8,38 | -14,96% | 24.979,00 |
| 25.08.2025 | 9,42 | 9,85 | 9,20 | 9,85 | -2,42% | 17.902,00 |
| 22.08.2025 | 10,20 | 10,59 | 9,77 | 10,09 | 3,66% | 41.490,00 |
| 21.08.2025 | 9,25 | 9,80 | 9,25 | 9,74 | 14,15% | 33.627,00 |
| 20.08.2025 | 8,75 | 9,10 | 8,20 | 8,53 | -5,22% | 18.991,00 |
| 19.08.2025 | 9,00 | 9,10 | 8,75 | 9,00 | 2,27% | 39.262,00 |
| 18.08.2025 | 8,67 | 8,96 | 8,59 | 8,80 | 11,25% | 13.564,00 |
| 15.08.2025 | 8,20 | 8,25 | 7,87 | 7,91 | -3,54% | 10.128,00 |
| 14.08.2025 | 8,14 | 8,25 | 7,88 | 8,20 | 4,46% | 8.774,00 |
| 13.08.2025 | 8,20 | 8,47 | 7,72 | 7,85 | 6,08% | 45.702,00 |
| 12.08.2025 | 7,62 | 7,62 | 6,97 | 7,40 | 0,68% | 3.191,00 |
| 11.08.2025 | 7,26 | 7,37 | 7,26 | 7,35 | -0,41% | 1.346,00 |
| 08.08.2025 | 7,39 | 7,50 | 7,36 | 7,38 | 2,64% | 6.741,00 |
| 07.08.2025 | 7,15 | 7,74 | 7,00 | 7,19 | 4,20% | 6.329,00 |
| 06.08.2025 | 7,20 | 7,20 | 6,90 | 6,90 | -0,72% | 2.275,00 |
| 05.08.2025 | 6,99 | 6,99 | 6,90 | 6,95 | 2,21% | 7.900,00 |
| 04.08.2025 | 6,85 | 6,85 | 6,09 | 6,80 | 0,00% | 15.761,00 |
| 01.08.2025 | 7,03 | 7,03 | 6,67 | 6,80 | -1,52% | 9.198,00 |
| 31.07.2025 | 6,95 | 6,99 | 6,89 | 6,90 | 3,29% | 3.569,00 |
| 30.07.2025 | 6,81 | 6,92 | 6,69 | 6,69 | -3,78% | 4.434,00 |
| 29.07.2025 | 6,85 | 7,15 | 6,53 | 6,95 | 4,55% | 7.307,00 |
| 28.07.2025 | 6,83 | 6,84 | 6,49 | 6,65 | -2,42% | 12.640,00 |
| 25.07.2025 | 6,77 | 7,00 | 6,70 | 6,81 | 4,77% | 8.177,00 |
| 24.07.2025 | 5,94 | 7,29 | 5,93 | 6,50 | 12,07% | 36.155,00 |
| 23.07.2025 | 4,93 | 5,90 | 4,93 | 5,80 | 13,95% | 12.113,00 |
| 22.07.2025 | 5,04 | 5,09 | 5,00 | 5,09 | -0,39% | 2.780,00 |
| 21.07.2025 | 5,11 | 5,35 | 5,10 | 5,11 | -3,58% | 2.476,00 |
| 17.07.2025 | 5,21 | 5,30 | 5,21 | 5,30 | 1,48% | 4.403,00 |
| 16.07.2025 | 5,27 | 5,38 | 5,22 | 5,22 | -1,92% | 1.535,00 |
| 15.07.2025 | 5,37 | 5,49 | 5,26 | 5,33 | 3,40% | 9.662,00 |
| 14.07.2025 | 5,10 | 5,15 | 5,10 | 5,15 | -0,39% | 1.357,00 |
| 11.07.2025 | 5,14 | 5,17 | 5,14 | 5,17 | -1,14% | 901,00 |
| 10.07.2025 | 5,50 | 5,50 | 5,23 | 5,23 | -2,06% | 3.721,00 |
| 09.07.2025 | 5,33 | 5,41 | 5,33 | 5,34 | -1,66% | 790,00 |
| 08.07.2025 | 5,52 | 5,53 | 5,02 | 5,43 | 13,37% | 20.278,00 |
| 07.07.2025 | 4,96 | 5,00 | 4,79 | 4,79 | -1,64% | 1.420,00 |
| 03.07.2025 | 5,32 | 5,32 | 4,87 | 4,87 | 2,96% | 809,00 |
| 02.07.2025 | 4,73 | 4,73 | 4,73 | 4,73 | 3,59% | 630,00 |
| 01.07.2025 | 4,80 | 4,80 | 4,57 | 4,57 | -3,46% | 1.439,00 |
| 30.06.2025 | 4,73 | 5,00 | 4,73 | 4,73 | 4,50% | 1.196,00 |
| 27.06.2025 | 4,67 | 4,72 | 4,50 | 4,53 | -4,31% | 4.345,00 |
| 26.06.2025 | 4,50 | 4,74 | 4,50 | 4,73 | 4,42% | 2.642,00 |
| 25.06.2025 | 4,53 | 4,53 | 4,53 | 4,53 | 2,72% | 997,00 |
| 24.06.2025 | 4,41 | 4,50 | 4,40 | 4,41 | -0,11% | 2.555,00 |
| 23.06.2025 | 4,38 | 4,50 | 4,31 | 4,42 | -1,23% | 1.700,00 |
| 20.06.2025 | 4,46 | 4,48 | 4,46 | 4,47 | 4,20% | 2.954,00 |
| 18.06.2025 | 4,50 | 4,50 | 4,18 | 4,29 | -6,74% | 4.082,00 |
| 17.06.2025 | 4,99 | 4,99 | 4,53 | 4,60 | -7,82% | 2.812,00 |