34,175$
0,57%
Echtzeit-Aktienkurs Nanobiotix S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 32,35 | 34,11 | 32,35 | 33,80 | -0,34% | 85.569,00 |
| 28.10.2026 | 33,53 | 34,70 | 33,36 | 33,92 | -1,78% | 66.234,00 |
| 27.10.2026 | 33,13 | 34,77 | 32,32 | 34,53 | 8,72% | 129.979,00 |
| 26.10.2026 | 31,18 | 32,00 | 30,70 | 31,76 | 8,17% | 129.716,00 |
| 23.10.2026 | 29,18 | 29,54 | 28,36 | 29,36 | 0,69% | 69.408,00 |
| 22.10.2026 | 27,01 | 29,92 | 27,01 | 29,16 | 11,85% | 216.509,00 |
| 21.10.2026 | 26,26 | 27,50 | 25,91 | 26,07 | 8,04% | 165.343,00 |
| 20.10.2026 | 21,45 | 24,51 | 21,45 | 24,13 | 13,55% | 137.878,00 |
| 19.10.2026 | 20,75 | 21,93 | 20,70 | 21,25 | -0,23% | 44.752,00 |
| 16.10.2026 | 22,19 | 22,19 | 21,27 | 21,30 | -4,44% | 77.773,00 |
| 15.10.2026 | 21,89 | 22,92 | 21,55 | 22,29 | 4,65% | 116.154,00 |
| 14.10.2026 | 21,41 | 21,92 | 21,15 | 21,30 | -0,05% | 80.556,00 |
| 13.10.2026 | 23,11 | 23,11 | 21,22 | 21,31 | -9,13% | 231.273,00 |
| 12.10.2026 | 23,72 | 23,81 | 22,80 | 23,45 | -0,97% | 173.276,00 |
| 09.10.2026 | 23,51 | 24,50 | 23,33 | 23,68 | 3,41% | 93.498,00 |
| 08.10.2026 | 23,59 | 23,67 | 22,48 | 22,90 | -6,19% | 116.619,00 |
| 07.10.2026 | 24,68 | 25,12 | 24,31 | 24,41 | -3,54% | 142.605,00 |
| 06.10.2026 | 25,69 | 25,69 | 24,16 | 25,31 | 0,78% | 156.298,00 |
| 05.10.2026 | 25,77 | 25,97 | 24,24 | 25,11 | -2,49% | 194.235,00 |
| 02.10.2026 | 27,39 | 27,43 | 25,23 | 25,75 | -7,05% | 255.769,00 |
| 01.10.2026 | 29,99 | 30,36 | 27,28 | 27,70 | -11,86% | 192.397,00 |
| 30.09.2026 | 31,73 | 32,90 | 31,21 | 31,43 | -1,13% | 311.349,00 |
| 29.09.2026 | 32,47 | 32,47 | 31,07 | 31,79 | -2,48% | 163.482,00 |
| 28.09.2026 | 32,47 | 34,00 | 31,69 | 32,60 | -2,13% | 49.382,00 |
| 25.09.2026 | 32,57 | 34,06 | 32,25 | 33,31 | 0,45% | 124.579,00 |
| 24.09.2026 | 33,45 | 34,65 | 31,57 | 33,16 | -6,49% | 203.061,00 |
| 23.09.2026 | 36,05 | 36,10 | 34,73 | 35,46 | 0,11% | 126.950,00 |
| 22.09.2026 | 34,65 | 35,80 | 34,07 | 35,43 | 2,68% | 44.015,00 |
| 21.09.2026 | 33,57 | 34,79 | 33,05 | 34,50 | 4,39% | 94.527,00 |
| 18.09.2026 | 34,89 | 35,60 | 33,01 | 33,05 | -7,89% | 149.344,00 |
| 17.09.2026 | 34,63 | 35,96 | 34,63 | 35,88 | 4,27% | 99.772,00 |
| 16.09.2026 | 34,64 | 35,34 | 33,80 | 34,41 | -2,74% | 198.701,00 |
| 15.09.2026 | 36,06 | 37,00 | 35,25 | 35,38 | -1,23% | 135.729,00 |
| 14.09.2026 | 36,00 | 36,89 | 34,89 | 35,82 | -3,22% | 128.500,00 |
| 11.09.2026 | 37,00 | 37,70 | 36,43 | 37,01 | -1,46% | 93.824,00 |
| 10.09.2026 | 36,99 | 38,81 | 36,62 | 37,56 | 3,19% | 200.137,00 |
| 09.09.2026 | 35,45 | 36,72 | 35,45 | 36,40 | -4,69% | 104.826,00 |
| 08.09.2026 | 37,94 | 39,15 | 37,48 | 38,19 | -1,57% | 102.886,00 |
| 04.09.2026 | 39,01 | 40,99 | 38,43 | 38,80 | -3,00% | 119.297,00 |
| 03.09.2026 | 41,67 | 41,73 | 39,11 | 40,00 | -4,01% | 97.032,00 |
| 02.09.2026 | 41,40 | 43,40 | 40,20 | 41,67 | 5,52% | 185.265,00 |
| 01.09.2026 | 39,28 | 41,36 | 38,60 | 39,49 | -3,34% | 91.291,00 |
| 31.08.2026 | 41,23 | 41,41 | 40,01 | 40,86 | -0,91% | 113.699,00 |
| 28.08.2026 | 43,75 | 45,03 | 40,49 | 41,23 | -9,08% | 164.855,00 |
| 27.08.2026 | 42,63 | 46,69 | 42,49 | 45,35 | 2,05% | 347.804,00 |
| 26.08.2026 | 41,33 | 44,44 | 39,89 | 44,44 | 5,43% | 240.405,00 |
| 25.08.2026 | 40,13 | 42,42 | 40,13 | 42,15 | 6,28% | 177.918,00 |
| 24.08.2026 | 40,85 | 40,86 | 39,22 | 39,66 | -8,93% | 223.827,00 |
| 21.08.2026 | 43,11 | 44,85 | 43,11 | 43,55 | -0,30% | 74.312,00 |
| 20.08.2026 | 44,46 | 44,72 | 42,74 | 43,68 | -3,77% | 119.812,00 |
| 19.08.2026 | 43,04 | 45,74 | 42,65 | 45,39 | 10,49% | 131.920,00 |
| 18.08.2026 | 40,76 | 41,90 | 40,20 | 41,08 | -2,56% | 149.470,00 |
| 17.08.2026 | 39,65 | 45,45 | 39,43 | 42,16 | 10,05% | 522.344,00 |
| 14.08.2026 | 37,40 | 38,99 | 37,17 | 38,31 | 0,37% | 238.371,00 |
| 13.08.2026 | 38,92 | 38,98 | 37,57 | 38,17 | -3,53% | 107.008,00 |
| 12.08.2026 | 39,41 | 40,14 | 38,96 | 39,57 | 3,24% | 180.518,00 |
| 11.08.2026 | 39,27 | 40,19 | 37,77 | 38,33 | 5,84% | 112.079,00 |
| 10.08.2026 | 38,05 | 38,05 | 36,05 | 36,21 | -5,26% | 148.661,00 |
| 07.08.2026 | 40,00 | 40,00 | 37,96 | 38,22 | 1,35% | 107.384,00 |
| 06.08.2026 | 38,56 | 39,36 | 37,18 | 37,71 | -4,07% | 128.450,00 |
| 05.08.2026 | 40,58 | 41,15 | 39,31 | 39,31 | -2,00% | 87.886,00 |
| 04.08.2026 | 40,26 | 40,26 | 38,91 | 40,11 | 3,15% | 91.603,00 |
| 03.08.2026 | 37,57 | 39,92 | 36,67 | 38,89 | 1,32% | 151.976,00 |
| 31.07.2026 | 39,22 | 40,07 | 38,01 | 38,39 | -4,06% | 129.986,00 |
| 30.07.2026 | 38,22 | 40,45 | 38,22 | 40,01 | 5,93% | 151.844,00 |
| 29.07.2026 | 37,52 | 38,52 | 36,90 | 37,77 | -0,24% | 176.599,00 |
| 28.07.2026 | 38,70 | 38,70 | 36,37 | 37,86 | -5,53% | 126.737,00 |
| 27.07.2026 | 39,93 | 40,85 | 39,33 | 40,08 | 0,94% | 95.214,00 |
| 24.07.2026 | 40,26 | 40,40 | 39,12 | 39,70 | 0,38% | 103.746,00 |
| 23.07.2026 | 39,50 | 40,63 | 38,00 | 39,55 | -1,22% | 153.060,00 |
| 22.07.2026 | 39,24 | 40,88 | 38,53 | 40,04 | 1,57% | 89.503,00 |
| 21.07.2026 | 36,37 | 39,84 | 36,37 | 39,42 | 10,95% | 131.356,00 |
| 20.07.2026 | 38,85 | 39,19 | 35,00 | 35,53 | -5,98% | 180.052,00 |
| 17.07.2026 | 36,12 | 38,38 | 36,12 | 37,79 | 0,69% | 218.728,00 |
| 16.07.2026 | 38,07 | 38,55 | 36,18 | 37,53 | -4,75% | 144.468,00 |
| 15.07.2026 | 40,23 | 42,00 | 39,25 | 39,40 | -4,67% | 104.557,00 |
| 14.07.2026 | 42,07 | 42,30 | 40,88 | 41,33 | 5,76% | 73.390,00 |
| 13.07.2026 | 39,95 | 40,52 | 38,74 | 39,08 | -2,47% | 106.639,00 |
| 10.07.2026 | 41,67 | 42,53 | 39,00 | 40,07 | 2,88% | 119.852,00 |
| 09.07.2026 | 38,89 | 39,57 | 38,74 | 38,95 | 1,04% | 39.004,00 |
| 08.07.2026 | 37,77 | 39,67 | 37,77 | 38,55 | -0,57% | 62.067,00 |
| 07.07.2026 | 40,65 | 41,30 | 37,24 | 38,77 | -5,67% | 108.266,00 |
| 06.07.2026 | 40,49 | 42,92 | 39,50 | 41,10 | 7,03% | 262.196,00 |
| 02.07.2026 | 38,50 | 39,90 | 37,50 | 38,40 | -2,74% | 94.514,00 |
| 01.07.2026 | 37,40 | 39,90 | 37,07 | 39,48 | 5,14% | 77.270,00 |
| 30.06.2026 | 36,91 | 38,30 | 36,14 | 37,55 | 4,33% | 99.546,00 |
| 29.06.2026 | 36,14 | 36,61 | 35,26 | 35,99 | 0,00% | 109.630,00 |
| 26.06.2026 | 34,66 | 36,50 | 34,66 | 35,99 | 5,67% | 111.962,00 |
| 25.06.2026 | 33,42 | 34,84 | 33,12 | 34,06 | 2,07% | 55.638,00 |
| 24.06.2026 | 35,24 | 35,98 | 33,37 | 33,37 | -8,83% | 89.235,00 |
| 23.06.2026 | 34,38 | 37,08 | 34,38 | 36,60 | 3,89% | 124.546,00 |
| 22.06.2026 | 34,11 | 38,00 | 34,06 | 35,23 | -2,87% | 97.146,00 |
| 18.06.2026 | 36,42 | 36,78 | 34,70 | 36,27 | 1,03% | 49.583,00 |
| 17.06.2026 | 34,23 | 37,10 | 33,79 | 35,90 | 1,84% | 74.183,00 |
| 16.06.2026 | 35,40 | 38,29 | 34,47 | 35,25 | -4,52% | 64.357,00 |
| 15.06.2026 | 37,20 | 37,56 | 36,33 | 36,92 | 3,88% | 118.954,00 |
| 12.06.2026 | 33,51 | 35,99 | 33,51 | 35,54 | 3,40% | 84.270,00 |
| 11.06.2026 | 31,71 | 35,13 | 31,71 | 34,37 | 2,44% | 84.361,00 |
| 10.06.2026 | 33,19 | 34,01 | 32,15 | 33,55 | -2,61% | 77.389,00 |
| 09.06.2026 | 35,47 | 36,15 | 31,68 | 34,45 | -3,58% | 109.545,00 |