4,760$
3,70%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,70 | 4,77 | 4,69 | 4,71 | 2,61% | 8.003,00 |
| 05.06.2025 | 4,65 | 4,82 | 4,57 | 4,59 | 0,88% | 5.060,00 |
| 04.06.2025 | 4,43 | 4,56 | 4,42 | 4,55 | 10,98% | 12.413,00 |
| 03.06.2025 | 4,15 | 4,17 | 4,10 | 4,10 | 0,00% | 1.079,00 |
| 02.06.2025 | 4,20 | 4,20 | 4,10 | 4,10 | 0,00% | 7.683,00 |
| 30.05.2025 | 4,17 | 4,18 | 4,06 | 4,10 | -0,73% | 6.644,00 |
| 29.05.2025 | 4,11 | 4,20 | 4,11 | 4,13 | 2,83% | 15.666,00 |
| 28.05.2025 | 4,08 | 4,09 | 4,02 | 4,02 | 5,42% | 11.456,00 |
| 27.05.2025 | 3,89 | 4,06 | 3,81 | 3,81 | 1,33% | 5.278,00 |
| 23.05.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 2,77% | 23,00 |
| 22.05.2025 | 3,88 | 3,88 | 3,66 | 3,66 | 0,52% | 3.292,00 |
| 21.05.2025 | 3,77 | 3,83 | 3,64 | 3,64 | -4,96% | 5.815,00 |
| 20.05.2025 | 3,95 | 3,95 | 3,83 | 3,83 | -2,92% | 3.883,00 |
| 19.05.2025 | 3,86 | 3,98 | 3,86 | 3,95 | 2,20% | 2.009,00 |
| 16.05.2025 | 3,74 | 3,86 | 3,74 | 3,86 | 5,18% | 7.813,00 |
| 15.05.2025 | 3,60 | 3,72 | 3,60 | 3,67 | -5,29% | 2.665,00 |
| 14.05.2025 | 3,83 | 4,04 | 3,77 | 3,88 | 3,06% | 74.853,00 |
| 13.05.2025 | 3,81 | 3,81 | 3,33 | 3,76 | 12,91% | 10.502,00 |
| 12.05.2025 | 3,38 | 3,39 | 3,33 | 3,33 | -2,35% | 1.765,00 |
| 09.05.2025 | 3,48 | 3,48 | 3,39 | 3,41 | 1,79% | 2.166,00 |
| 08.05.2025 | 3,37 | 3,65 | 3,26 | 3,35 | 1,52% | 13.892,00 |
| 07.05.2025 | 3,42 | 3,48 | 3,30 | 3,30 | -2,72% | 13.850,00 |
| 06.05.2025 | 3,46 | 3,93 | 3,30 | 3,39 | -4,18% | 19.376,00 |
| 05.05.2025 | 3,59 | 3,64 | 3,41 | 3,54 | 5,96% | 7.690,00 |
| 02.05.2025 | 3,50 | 3,50 | 3,32 | 3,34 | 0,94% | 3.745,00 |
| 01.05.2025 | 3,41 | 3,59 | 3,31 | 3,31 | -2,36% | 19.712,00 |
| 30.04.2025 | 3,37 | 3,39 | 3,27 | 3,39 | 7,66% | 15.644,00 |
| 29.04.2025 | 3,21 | 3,38 | 3,15 | 3,15 | -1,29% | 3.079,00 |
| 28.04.2025 | 3,16 | 3,24 | 3,16 | 3,19 | 1,27% | 1.103,00 |
| 25.04.2025 | 3,26 | 3,30 | 3,13 | 3,15 | -4,55% | 5.291,00 |
| 24.04.2025 | 3,26 | 3,30 | 3,26 | 3,30 | 0,18% | 1.086,00 |
| 23.04.2025 | 3,37 | 3,37 | 3,29 | 3,29 | 1,89% | 722,00 |
| 21.04.2025 | 3,12 | 3,36 | 3,12 | 3,23 | -1,73% | 2.497,00 |
| 17.04.2025 | 3,39 | 3,55 | 3,29 | 3,29 | 0,21% | 2.637,00 |
| 16.04.2025 | 3,31 | 3,31 | 3,28 | 3,28 | -3,72% | 1.426,00 |
| 15.04.2025 | 3,39 | 3,53 | 3,30 | 3,41 | 2,40% | 13.219,00 |
| 14.04.2025 | 3,38 | 3,38 | 3,33 | 3,33 | -0,06% | 1.100,00 |
| 11.04.2025 | 3,25 | 3,33 | 3,21 | 3,33 | 4,86% | 1.273,00 |
| 10.04.2025 | 3,25 | 3,25 | 3,18 | 3,18 | 0,24% | 763,00 |
| 09.04.2025 | 3,10 | 3,30 | 2,99 | 3,17 | 4,97% | 105.957,00 |
| 08.04.2025 | 3,26 | 3,26 | 3,01 | 3,02 | -4,73% | 13.151,00 |
| 07.04.2025 | 3,16 | 3,36 | 3,15 | 3,17 | -2,91% | 7.337,00 |
| 04.04.2025 | 3,17 | 3,36 | 3,17 | 3,27 | -3,40% | 5.290,00 |
| 03.04.2025 | 3,31 | 3,56 | 3,30 | 3,38 | -0,59% | 8.793,00 |
| 02.04.2025 | 3,40 | 3,45 | 3,38 | 3,40 | -5,03% | 2.491,00 |
| 01.04.2025 | 3,44 | 3,64 | 3,25 | 3,58 | 0,00% | 13.678,00 |
| 31.03.2025 | 3,49 | 3,58 | 3,47 | 3,58 | -0,83% | 4.284,00 |
| 28.03.2025 | 3,57 | 3,61 | 3,56 | 3,61 | 1,40% | 1.137,00 |
| 27.03.2025 | 3,61 | 3,61 | 3,54 | 3,56 | 3,79% | 2.866,00 |
| 26.03.2025 | 3,57 | 3,62 | 3,32 | 3,43 | -4,06% | 20.466,00 |
| 25.03.2025 | 3,61 | 3,77 | 3,57 | 3,58 | -2,00% | 6.250,00 |
| 24.03.2025 | 3,57 | 3,67 | 3,57 | 3,65 | 0,77% | 7.588,00 |
| 21.03.2025 | 3,65 | 3,76 | 3,62 | 3,62 | -3,98% | 3.733,00 |
| 20.03.2025 | 3,93 | 3,93 | 3,68 | 3,77 | -0,79% | 6.848,00 |
| 19.03.2025 | 3,96 | 4,04 | 3,75 | 3,80 | -4,28% | 20.193,00 |
| 18.03.2025 | 3,82 | 3,97 | 3,65 | 3,97 | 18,51% | 22.150,00 |
| 17.03.2025 | 3,31 | 3,48 | 3,23 | 3,35 | 3,24% | 7.132,00 |
| 14.03.2025 | 3,35 | 3,35 | 3,25 | 3,25 | 5,70% | 388,00 |
| 13.03.2025 | 3,28 | 3,28 | 3,07 | 3,07 | -6,97% | 2.703,00 |
| 12.03.2025 | 3,20 | 3,47 | 3,19 | 3,30 | 7,14% | 38.075,00 |
| 11.03.2025 | 3,36 | 3,38 | 2,95 | 3,08 | -0,32% | 23.712,00 |
| 10.03.2025 | 3,37 | 3,37 | 3,08 | 3,09 | -7,76% | 15.894,00 |
| 07.03.2025 | 3,39 | 3,60 | 3,30 | 3,35 | -0,89% | 26.846,00 |
| 06.03.2025 | 3,41 | 3,58 | 3,19 | 3,38 | -2,87% | 19.979,00 |
| 05.03.2025 | 3,43 | 3,57 | 3,43 | 3,48 | 2,51% | 2.035,00 |
| 04.03.2025 | 3,41 | 3,48 | 3,23 | 3,39 | -4,14% | 14.192,00 |
| 03.03.2025 | 3,61 | 3,72 | 3,48 | 3,54 | 0,89% | 4.354,00 |
| 28.02.2025 | 3,49 | 3,60 | 3,49 | 3,51 | 0,29% | 4.094,00 |
| 27.02.2025 | 3,70 | 3,70 | 3,36 | 3,50 | -4,37% | 3.128,00 |
| 26.02.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -3,69% | 284,00 |
| 25.02.2025 | 3,80 | 3,85 | 3,80 | 3,80 | -1,81% | 1.538,00 |
| 24.02.2025 | 3,81 | 3,88 | 3,76 | 3,87 | 3,20% | 2.257,00 |
| 21.02.2025 | 3,94 | 3,94 | 3,68 | 3,75 | -5,06% | 6.228,00 |
| 20.02.2025 | 3,72 | 3,95 | 3,70 | 3,95 | 9,72% | 15.676,00 |
| 19.02.2025 | 3,76 | 3,80 | 3,60 | 3,60 | -8,86% | 14.866,00 |
| 18.02.2025 | 3,80 | 4,00 | 3,75 | 3,95 | -1,99% | 27.386,00 |
| 14.02.2025 | 4,16 | 4,33 | 4,00 | 4,03 | -3,08% | 18.509,00 |
| 13.02.2025 | 4,01 | 4,20 | 4,01 | 4,16 | 3,18% | 17.463,00 |
| 12.02.2025 | 4,04 | 4,20 | 4,00 | 4,03 | -2,18% | 7.597,00 |
| 11.02.2025 | 3,84 | 4,12 | 3,84 | 4,12 | 4,70% | 6.782,00 |
| 10.02.2025 | 3,96 | 4,00 | 3,82 | 3,94 | -0,63% | 4.849,00 |
| 07.02.2025 | 3,95 | 4,00 | 3,81 | 3,96 | 12,50% | 8.418,00 |
| 06.02.2025 | 3,54 | 3,55 | 3,43 | 3,52 | 3,83% | 7.148,00 |
| 05.02.2025 | 3,39 | 3,39 | 3,39 | 3,39 | -2,02% | 879,00 |
| 04.02.2025 | 3,43 | 3,50 | 3,43 | 3,46 | -0,86% | 1.654,00 |
| 03.02.2025 | 3,40 | 3,49 | 3,40 | 3,49 | 0,14% | 2.293,00 |
| 31.01.2025 | 3,58 | 3,64 | 3,49 | 3,49 | -1,83% | 6.475,00 |
| 30.01.2025 | 3,51 | 3,56 | 3,51 | 3,55 | 2,60% | 7.842,00 |
| 29.01.2025 | 3,45 | 3,47 | 3,38 | 3,46 | 2,67% | 5.867,00 |
| 28.01.2025 | 3,44 | 3,46 | 3,37 | 3,37 | -1,75% | 5.096,00 |
| 27.01.2025 | 3,44 | 3,45 | 3,34 | 3,43 | -0,58% | 2.049,00 |
| 24.01.2025 | 3,40 | 3,45 | 3,38 | 3,45 | 7,48% | 7.871,00 |
| 23.01.2025 | 3,25 | 3,25 | 3,19 | 3,21 | 0,00% | 4.768,00 |
| 22.01.2025 | 3,21 | 3,29 | 3,15 | 3,21 | -1,23% | 7.694,00 |
| 21.01.2025 | 3,37 | 3,43 | 3,19 | 3,25 | 7,26% | 16.658,00 |
| 17.01.2025 | 3,01 | 3,10 | 3,01 | 3,03 | 2,36% | 6.918,00 |
| 16.01.2025 | 2,95 | 3,01 | 2,93 | 2,96 | 1,37% | 9.220,00 |
| 15.01.2025 | 2,98 | 3,01 | 2,92 | 2,92 | 1,74% | 7.935,00 |
| 14.01.2025 | 3,01 | 3,01 | 2,85 | 2,87 | -1,03% | 71.957,00 |
| 13.01.2025 | 3,07 | 3,07 | 2,87 | 2,90 | 2,47% | 27.463,00 |