3,150$
-4,55%
Echtzeit-Aktienkurs NANOBIOTIX INH. EO-,03
Bid:
Ask:
Aktienkurse zur NANOBIOTIX INH. EO-,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,26 | 3,30 | 3,13 | 3,15 | -4,55% | 5.290,00 |
| 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 |
| 10.01.2025 | 2,93 | 3,03 | 2,82 | 2,83 | -1,05% | 44.226,00 |
| 08.01.2025 | 3,01 | 3,01 | 2,86 | 2,86 | -3,05% | 38.478,00 |
| 07.01.2025 | 3,06 | 3,08 | 2,95 | 2,95 | -1,34% | 40.112,00 |
| 06.01.2025 | 3,16 | 3,19 | 2,93 | 2,99 | -0,33% | 49.534,00 |
| 03.01.2025 | 2,99 | 3,09 | 2,97 | 3,00 | 3,45% | 33.358,00 |
| 02.01.2025 | 3,11 | 3,11 | 2,90 | 2,90 | 1,05% | 17.398,00 |
| 31.12.2024 | 3,02 | 3,12 | 2,87 | 2,87 | -4,01% | 22.204,00 |
| 30.12.2024 | 3,00 | 3,00 | 2,97 | 2,99 | -0,33% | 28.094,00 |
| 27.12.2024 | 3,16 | 3,28 | 3,00 | 3,00 | 0,67% | 52.215,00 |
| 26.12.2024 | 3,10 | 3,10 | 2,93 | 2,98 | 1,36% | 16.949,00 |
| 24.12.2024 | 2,92 | 3,30 | 2,89 | 2,94 | -1,34% | 27.438,00 |
| 23.12.2024 | 3,19 | 3,21 | 2,98 | 2,98 | -3,87% | 47.388,00 |
| 20.12.2024 | 3,39 | 3,39 | 3,10 | 3,10 | -5,49% | 219.334,00 |
| 19.12.2024 | 3,66 | 3,66 | 3,18 | 3,28 | -6,82% | 55.553,00 |
| 18.12.2024 | 3,53 | 3,66 | 3,38 | 3,52 | -0,56% | 16.027,00 |
| 17.12.2024 | 3,60 | 3,69 | 3,50 | 3,54 | 1,43% | 33.460,00 |
| 16.12.2024 | 3,49 | 3,49 | 3,32 | 3,49 | 4,80% | 16.475,00 |
| 13.12.2024 | 3,52 | 3,52 | 3,29 | 3,33 | 1,52% | 44.402,00 |
| 12.12.2024 | 3,63 | 3,63 | 3,28 | 3,28 | -3,53% | 48.321,00 |
| 11.12.2024 | 3,41 | 3,58 | 3,16 | 3,40 | 3,34% | 80.677,00 |
| 10.12.2024 | 3,41 | 3,57 | 3,16 | 3,29 | 9,67% | 259.430,00 |
| 09.12.2024 | 3,42 | 3,42 | 2,97 | 3,00 | 0,00% | 60.098,00 |
| 06.12.2024 | 3,03 | 3,34 | 2,98 | 3,00 | 6,76% | 29.606,00 |
| 05.12.2024 | 2,92 | 2,96 | 2,76 | 2,81 | -2,77% | 42.026,00 |
| 04.12.2024 | 2,90 | 3,03 | 2,89 | 2,89 | -0,34% | 2.731,00 |
| 03.12.2024 | 3,01 | 3,07 | 2,90 | 2,90 | -7,64% | 6.293,00 |
| 02.12.2024 | 3,11 | 3,21 | 3,03 | 3,14 | -2,79% | 16.169,00 |
| 29.11.2024 | 3,36 | 3,36 | 3,18 | 3,23 | -3,58% | 4.517,00 |
| 27.11.2024 | 3,34 | 3,45 | 3,25 | 3,35 | -3,46% | 4.633,00 |