25,390$
3,67%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 24,55 | 25,81 | 24,55 | 25,34 | 3,43% | 50.864,00 |
| 12.02.2026 | 24,78 | 25,55 | 24,46 | 24,50 | 1,58% | 27.026,00 |
| 11.02.2026 | 25,35 | 25,45 | 22,76 | 24,12 | -7,69% | 57.941,00 |
| 10.02.2026 | 23,95 | 26,46 | 23,95 | 26,13 | 9,51% | 115.056,00 |
| 09.02.2026 | 22,36 | 24,02 | 22,36 | 23,86 | 14,44% | 31.731,00 |
| 06.02.2026 | 21,18 | 21,70 | 20,71 | 20,85 | -0,86% | 6.301,00 |
| 05.02.2026 | 21,46 | 21,46 | 21,03 | 21,03 | -3,22% | 4.691,00 |
| 04.02.2026 | 21,88 | 21,92 | 21,16 | 21,73 | 1,35% | 9.715,00 |
| 03.02.2026 | 21,36 | 21,54 | 21,24 | 21,44 | 0,33% | 4.999,00 |
| 02.02.2026 | 20,99 | 21,68 | 20,72 | 21,37 | 1,76% | 35.018,00 |
| 30.01.2026 | 21,81 | 21,89 | 20,55 | 21,00 | -2,19% | 11.263,00 |
| 29.01.2026 | 21,78 | 21,88 | 21,28 | 21,47 | -4,24% | 6.716,00 |
| 28.01.2026 | 22,34 | 22,48 | 21,72 | 22,42 | -0,47% | 14.026,00 |
| 27.01.2026 | 22,01 | 22,74 | 22,00 | 22,53 | 4,67% | 15.342,00 |
| 26.01.2026 | 21,40 | 21,60 | 21,21 | 21,52 | 2,77% | 4.849,00 |
| 23.01.2026 | 21,12 | 21,19 | 20,94 | 20,94 | -2,06% | 8.658,00 |
| 22.01.2026 | 21,05 | 21,41 | 21,02 | 21,38 | 6,42% | 4.734,00 |
| 21.01.2026 | 20,92 | 20,92 | 19,80 | 20,09 | -4,29% | 15.910,00 |
| 20.01.2026 | 20,81 | 20,99 | 20,59 | 20,99 | 0,00% | 8.356,00 |
| 16.01.2026 | 20,82 | 21,47 | 20,76 | 20,99 | -0,85% | 13.553,00 |
| 15.01.2026 | 21,14 | 22,17 | 21,03 | 21,17 | -1,67% | 21.469,00 |
| 14.01.2026 | 20,99 | 21,53 | 20,99 | 21,53 | 0,70% | 15.344,00 |
| 13.01.2026 | 20,23 | 21,45 | 20,18 | 21,38 | 6,53% | 51.187,00 |
| 12.01.2026 | 20,37 | 20,57 | 19,61 | 20,07 | -2,29% | 31.435,00 |
| 09.01.2026 | 20,18 | 20,91 | 20,15 | 20,54 | 2,85% | 43.040,00 |
| 08.01.2026 | 21,03 | 21,09 | 19,75 | 19,97 | -7,03% | 43.817,00 |
| 07.01.2026 | 20,02 | 21,68 | 20,02 | 21,48 | 5,45% | 92.965,00 |
| 06.01.2026 | 20,07 | 20,49 | 19,78 | 20,37 | -4,05% | 75.929,00 |
| 05.01.2026 | 22,09 | 22,09 | 20,63 | 21,23 | -4,07% | 57.906,00 |
| 02.01.2026 | 22,71 | 22,82 | 21,67 | 22,13 | -4,28% | 56.610,00 |
| 31.12.2025 | 22,24 | 23,40 | 22,24 | 23,12 | 6,69% | 15.925,00 |
| 30.12.2025 | 22,58 | 22,78 | 21,67 | 21,67 | -3,65% | 28.807,00 |
| 29.12.2025 | 22,61 | 23,11 | 22,49 | 22,49 | -2,39% | 38.003,00 |
| 26.12.2025 | 22,50 | 23,68 | 22,50 | 23,04 | 1,72% | 15.162,00 |
| 24.12.2025 | 23,42 | 23,42 | 22,57 | 22,65 | -2,41% | 3.660,00 |
| 23.12.2025 | 23,50 | 23,85 | 23,00 | 23,21 | 1,44% | 20.691,00 |
| 22.12.2025 | 22,83 | 24,01 | 22,25 | 22,88 | 3,39% | 37.503,00 |
| 19.12.2025 | 21,99 | 22,37 | 21,85 | 22,13 | 0,14% | 37.874,00 |
| 18.12.2025 | 22,23 | 22,45 | 21,93 | 22,10 | 3,08% | 19.368,00 |
| 17.12.2025 | 22,72 | 22,96 | 21,44 | 21,44 | -3,94% | 58.097,00 |
| 16.12.2025 | 22,35 | 22,58 | 22,17 | 22,32 | -0,76% | 15.694,00 |
| 15.12.2025 | 22,80 | 22,94 | 22,14 | 22,49 | -0,93% | 13.400,00 |
| 12.12.2025 | 23,28 | 23,28 | 22,51 | 22,70 | -2,32% | 29.392,00 |
| 11.12.2025 | 23,05 | 23,77 | 22,99 | 23,24 | 3,33% | 51.347,00 |
| 10.12.2025 | 22,55 | 23,38 | 22,19 | 22,49 | 5,74% | 98.905,00 |
| 09.12.2025 | 21,05 | 21,53 | 21,03 | 21,27 | 0,50% | 20.409,00 |
| 08.12.2025 | 21,39 | 21,51 | 20,83 | 21,17 | 0,07% | 24.603,00 |
| 05.12.2025 | 21,55 | 21,86 | 21,04 | 21,15 | -3,07% | 39.774,00 |
| 04.12.2025 | 21,60 | 22,05 | 21,42 | 21,82 | 3,76% | 27.520,00 |
| 03.12.2025 | 20,16 | 21,03 | 20,05 | 21,03 | 2,64% | 20.445,00 |
| 02.12.2025 | 20,80 | 20,84 | 20,36 | 20,49 | -1,75% | 18.127,00 |
| 01.12.2025 | 21,10 | 21,63 | 20,26 | 20,86 | 0,80% | 31.179,00 |
| 28.11.2025 | 19,88 | 20,69 | 19,78 | 20,69 | 1,52% | 29.248,00 |
| 26.11.2025 | 19,74 | 20,54 | 19,14 | 20,38 | -4,00% | 158.646,00 |
| 25.11.2025 | 21,42 | 21,61 | 20,87 | 21,23 | -3,50% | 68.121,00 |
| 24.11.2025 | 21,06 | 22,39 | 21,06 | 22,00 | 5,11% | 63.739,00 |
| 21.11.2025 | 21,21 | 21,21 | 20,50 | 20,93 | 2,05% | 28.055,00 |
| 20.11.2025 | 21,21 | 21,68 | 20,32 | 20,51 | -5,31% | 36.165,00 |
| 19.11.2025 | 21,66 | 22,25 | 21,29 | 21,66 | -0,64% | 71.717,00 |
| 18.11.2025 | 21,40 | 21,95 | 21,13 | 21,80 | -0,41% | 52.346,00 |
| 17.11.2025 | 22,24 | 23,56 | 21,21 | 21,89 | 5,24% | 95.139,00 |
| 14.11.2025 | 20,00 | 21,46 | 19,90 | 20,80 | 1,61% | 36.714,00 |
| 13.11.2025 | 21,10 | 21,27 | 19,99 | 20,47 | -5,12% | 40.211,00 |
| 12.11.2025 | 20,98 | 21,60 | 20,60 | 21,58 | 2,69% | 32.535,00 |
| 11.11.2025 | 20,33 | 21,13 | 20,07 | 21,01 | -5,23% | 38.457,00 |
| 10.11.2025 | 21,61 | 22,96 | 21,61 | 22,17 | 11,58% | 81.704,00 |
| 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 |