16,090$
9,08%
Echtzeit-Aktienkurs NANOBIOTIX INH. EO-,03
Bid:
Ask:
Aktienkurse zur NANOBIOTIX INH. EO-,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 5,26 | 5,39 | 4,96 | 4,99 | -6,63% | 10.366,00 |
| 13.06.2025 | 5,54 | 5,54 | 5,03 | 5,34 | -7,21% | 11.931,00 |
| 12.06.2025 | 5,26 | 5,76 | 5,26 | 5,76 | 13,39% | 52.054,00 |
| 11.06.2025 | 4,94 | 5,14 | 4,94 | 5,08 | 4,74% | 11.305,00 |
| 10.06.2025 | 4,75 | 4,89 | 4,75 | 4,85 | 3,72% | 3.082,00 |
| 09.06.2025 | 4,85 | 4,85 | 4,68 | 4,68 | -0,72% | 999,00 |
| 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% | 13.695,00 |
| 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% | 5.277,00 |
| 23.05.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 2,77% | 24,00 |
| 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% | 5.814,00 |
| 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 |