39,710$
0,40%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.06.2026 | 35,08 | 36,47 | 34,65 | 35,73 | 0,76% | 25.977,00 |
| 05.06.2026 | 36,44 | 36,44 | 34,60 | 35,46 | -3,93% | 49.645,00 |
| 04.06.2026 | 34,82 | 37,30 | 34,82 | 36,91 | 4,86% | 19.824,00 |
| 03.06.2026 | 35,46 | 36,07 | 34,53 | 35,20 | -2,68% | 49.270,00 |
| 02.06.2026 | 37,21 | 38,00 | 36,00 | 36,17 | -5,14% | 53.919,00 |
| 01.06.2026 | 38,94 | 40,01 | 37,05 | 38,13 | -5,62% | 54.540,00 |
| 29.05.2026 | 40,74 | 40,74 | 39,33 | 40,40 | 1,10% | 39.166,00 |
| 28.05.2026 | 39,92 | 40,63 | 39,47 | 39,96 | -2,11% | 20.063,00 |
| 27.05.2026 | 40,40 | 41,15 | 39,33 | 40,82 | 0,12% | 26.657,00 |
| 26.05.2026 | 42,84 | 42,85 | 40,05 | 40,77 | -0,59% | 70.729,00 |
| 22.05.2026 | 42,50 | 42,89 | 40,81 | 41,01 | 2,07% | 54.866,00 |
| 21.05.2026 | 40,90 | 42,73 | 38,89 | 40,18 | -6,88% | 111.730,00 |
| 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 |