40,010$
-7,30%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 40,90 | 42,73 | 38,89 | 40,18 | -6,88% | 111.828,00 |
| 20.05.2026 | 43,23 | 45,25 | 41,52 | 43,15 | -7,06% | 93.559,00 |
| 19.05.2026 | 45,93 | 46,77 | 44,01 | 46,43 | -6,16% | 72.752,00 |
| 18.05.2026 | 50,98 | 51,03 | 47,68 | 49,48 | -3,92% | 38.229,00 |
| 15.05.2026 | 52,29 | 53,95 | 49,58 | 51,50 | -9,30% | 88.650,00 |
| 14.05.2026 | 54,39 | 57,14 | 53,26 | 56,78 | 9,10% | 142.426,00 |
| 13.05.2026 | 49,90 | 52,86 | 48,51 | 52,05 | 8,45% | 54.031,00 |
| 12.05.2026 | 46,64 | 50,00 | 46,00 | 47,99 | -10,38% | 128.405,00 |
| 11.05.2026 | 48,89 | 54,74 | 47,62 | 53,55 | 17,72% | 203.707,00 |
| 08.05.2026 | 41,00 | 45,60 | 40,68 | 45,49 | 5,89% | 56.628,00 |
| 07.05.2026 | 43,15 | 44,46 | 41,80 | 42,96 | 2,60% | 119.331,00 |
| 06.05.2026 | 37,75 | 42,50 | 37,75 | 41,87 | 20,42% | 127.715,00 |
| 05.05.2026 | 33,79 | 34,78 | 33,10 | 34,77 | 11,62% | 79.121,00 |
| 04.05.2026 | 31,93 | 32,05 | 30,30 | 31,15 | -11,30% | 205.179,00 |
| 01.05.2026 | 34,99 | 35,94 | 34,32 | 35,12 | 1,92% | 76.465,00 |
| 30.04.2026 | 33,50 | 34,78 | 33,00 | 34,46 | 3,81% | 100.862,00 |
| 29.04.2026 | 33,18 | 33,38 | 32,37 | 33,20 | 0,23% | 57.596,00 |
| 28.04.2026 | 33,35 | 34,01 | 31,85 | 33,12 | 0,03% | 162.352,00 |
| 27.04.2026 | 32,95 | 34,33 | 32,50 | 33,11 | -1,40% | 41.832,00 |
| 24.04.2026 | 33,62 | 34,27 | 33,34 | 33,58 | -0,62% | 58.365,00 |
| 23.04.2026 | 32,74 | 34,49 | 32,74 | 33,79 | 4,95% | 84.688,00 |
| 22.04.2026 | 31,37 | 32,60 | 31,35 | 32,20 | 4,53% | 41.310,00 |
| 21.04.2026 | 30,54 | 31,14 | 30,21 | 30,80 | -2,81% | 88.941,00 |
| 20.04.2026 | 32,96 | 33,15 | 31,46 | 31,69 | -6,21% | 83.409,00 |
| 17.04.2026 | 33,85 | 34,46 | 33,24 | 33,79 | 4,10% | 61.946,00 |
| 16.04.2026 | 33,50 | 33,50 | 32,10 | 32,46 | -2,43% | 52.066,00 |
| 15.04.2026 | 32,51 | 33,79 | 32,48 | 33,27 | 4,52% | 68.263,00 |
| 14.04.2026 | 32,80 | 33,86 | 31,50 | 31,83 | -1,24% | 101.341,00 |
| 13.04.2026 | 29,88 | 32,74 | 29,88 | 32,23 | 6,23% | 54.822,00 |
| 10.04.2026 | 30,71 | 31,00 | 29,65 | 30,34 | -0,56% | 46.125,00 |
| 09.04.2026 | 29,75 | 30,66 | 29,36 | 30,51 | -0,97% | 62.677,00 |
| 08.04.2026 | 31,40 | 31,40 | 29,92 | 30,81 | 2,22% | 93.102,00 |
| 07.04.2026 | 30,95 | 31,07 | 29,01 | 30,14 | -8,00% | 53.161,00 |
| 06.04.2026 | 31,03 | 32,87 | 31,03 | 32,76 | 5,54% | 21.052,00 |
| 02.04.2026 | 31,03 | 32,20 | 30,06 | 31,04 | -8,95% | 98.738,00 |
| 01.04.2026 | 32,87 | 34,66 | 32,14 | 34,09 | 8,67% | 128.620,00 |
| 31.03.2026 | 29,97 | 31,37 | 29,00 | 31,37 | 2,55% | 69.166,00 |
| 30.03.2026 | 29,68 | 30,73 | 29,28 | 30,59 | 2,14% | 63.352,00 |
| 27.03.2026 | 30,70 | 31,07 | 29,95 | 29,95 | -4,56% | 66.888,00 |
| 26.03.2026 | 30,56 | 31,86 | 30,56 | 31,38 | 2,45% | 47.005,00 |
| 25.03.2026 | 30,95 | 33,10 | 30,52 | 30,63 | 6,10% | 103.298,00 |
| 24.03.2026 | 29,52 | 29,80 | 28,40 | 28,87 | -5,06% | 67.239,00 |
| 23.03.2026 | 29,76 | 30,96 | 29,66 | 30,41 | 4,75% | 90.539,00 |
| 20.03.2026 | 30,28 | 30,42 | 28,70 | 29,03 | -8,22% | 43.239,00 |
| 19.03.2026 | 31,84 | 31,84 | 30,60 | 31,63 | -3,12% | 65.694,00 |
| 18.03.2026 | 32,85 | 32,85 | 31,78 | 32,65 | 1,78% | 81.081,00 |
| 17.03.2026 | 33,98 | 34,00 | 31,59 | 32,08 | -5,65% | 65.818,00 |
| 16.03.2026 | 34,62 | 34,72 | 33,31 | 34,00 | 2,81% | 45.858,00 |
| 13.03.2026 | 35,28 | 35,53 | 32,17 | 33,07 | 4,92% | 65.019,00 |
| 12.03.2026 | 32,84 | 32,84 | 31,33 | 31,52 | -5,17% | 31.748,00 |
| 11.03.2026 | 36,54 | 36,54 | 32,27 | 33,24 | -14,00% | 93.393,00 |
| 10.03.2026 | 40,57 | 41,00 | 37,89 | 38,65 | -3,69% | 98.637,00 |
| 09.03.2026 | 36,67 | 41,89 | 36,67 | 40,13 | 18,06% | 99.775,00 |
| 06.03.2026 | 32,98 | 34,73 | 32,63 | 33,99 | 1,46% | 59.279,00 |
| 05.03.2026 | 36,34 | 37,00 | 33,09 | 33,50 | -6,76% | 50.830,00 |
| 04.03.2026 | 33,65 | 37,11 | 32,63 | 35,93 | 17,50% | 99.142,00 |
| 03.03.2026 | 31,50 | 31,84 | 30,00 | 30,58 | -4,32% | 65.278,00 |
| 02.03.2026 | 32,71 | 33,80 | 31,00 | 31,96 | 2,96% | 71.405,00 |
| 27.02.2026 | 28,18 | 31,62 | 28,18 | 31,04 | 12,83% | 85.992,00 |
| 26.02.2026 | 26,32 | 28,00 | 25,98 | 27,51 | 6,63% | 34.827,00 |
| 25.02.2026 | 25,98 | 26,28 | 25,80 | 25,80 | 1,38% | 8.681,00 |
| 24.02.2026 | 25,69 | 25,79 | 25,35 | 25,45 | 2,21% | 14.264,00 |
| 23.02.2026 | 24,69 | 25,56 | 24,49 | 24,90 | 0,48% | 16.841,00 |
| 20.02.2026 | 25,95 | 27,31 | 24,53 | 24,78 | -5,74% | 37.128,00 |
| 19.02.2026 | 27,37 | 27,37 | 25,98 | 26,29 | -1,96% | 8.841,00 |
| 18.02.2026 | 26,85 | 27,18 | 26,70 | 26,82 | 1,15% | 15.844,00 |
| 17.02.2026 | 25,65 | 26,96 | 25,65 | 26,51 | 4,62% | 35.207,00 |
| 13.02.2026 | 24,55 | 25,81 | 24,55 | 25,34 | 3,47% | 50.864,00 |
| 12.02.2026 | 24,78 | 25,55 | 24,46 | 24,49 | 1,53% | 27.028,00 |
| 11.02.2026 | 25,35 | 25,45 | 22,76 | 24,12 | -8,74% | 57.941,00 |
| 10.02.2026 | 23,95 | 26,46 | 23,95 | 26,43 | 12,13% | 115.073,00 |
| 09.02.2026 | 22,36 | 24,02 | 22,36 | 23,57 | 13,05% | 31.734,00 |
| 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% | 4.826,00 |
| 04.02.2026 | 21,88 | 22,15 | 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 | -4,07% | 11.263,00 |
| 29.01.2026 | 21,78 | 21,89 | 21,28 | 21,89 | -2,36% | 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 | 21,82 | 22,53 | 4,67% | 15.342,00 |
| 26.01.2026 | 21,40 | 21,60 | 21,21 | 21,52 | 2,77% | 4.950,00 |
| 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 | 6,58% | 5.739,00 |
| 21.01.2026 | 20,92 | 20,92 | 19,80 | 20,06 | -4,43% | 15.921,00 |
| 20.01.2026 | 20,81 | 20,99 | 20,59 | 20,99 | 0,00% | 8.356,00 |
| 16.01.2026 | 20,81 | 21,47 | 20,76 | 20,99 | -0,85% | 13.553,00 |
| 15.01.2026 | 21,14 | 22,22 | 21,03 | 21,17 | -1,67% | 21.476,00 |
| 14.01.2026 | 20,99 | 21,53 | 20,97 | 21,53 | 0,70% | 15.344,00 |
| 13.01.2026 | 20,23 | 21,45 | 20,18 | 21,38 | 6,53% | 51.237,00 |
| 12.01.2026 | 20,37 | 20,57 | 19,61 | 20,07 | -2,29% | 31.466,00 |
| 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% | 43.871,00 |
| 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 | -2,49% | 75.929,00 |
| 05.01.2026 | 22,09 | 22,09 | 20,63 | 20,89 | -5,60% | 57.923,00 |
| 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% | 28.831,00 |
| 29.12.2025 | 22,61 | 23,11 | 22,49 | 22,49 | -2,39% | 38.003,00 |