5,150$
8,88%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,47% | 1.470,00 |
| 30.06.2025 | 4,73 | 5,00 | 4,73 | 4,73 | 4,51% | 1.295,00 |
| 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% | 2.573,00 |
| 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% | 2.840,00 |
| 16.06.2025 | 5,26 | 5,39 | 4,96 | 4,99 | -6,64% | 10.366,00 |
| 13.06.2025 | 5,54 | 5,54 | 5,03 | 5,35 | -7,20% | 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% | 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 |