47,000€
-0,42%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 49,20 | 50,15 | 48,60 | 49,40 | 0,61% | 990,00 |
| 04.05.2026 | 47,90 | 49,95 | 47,80 | 49,10 | 2,72% | 154,00 |
| 30.04.2026 | 47,90 | 48,90 | 47,20 | 47,80 | -0,42% | - |
| 29.04.2026 | 46,50 | 48,70 | 46,00 | 48,00 | 3,00% | - |
| 28.04.2026 | 46,40 | 47,50 | 45,50 | 46,60 | 0,43% | 2.435,00 |
| 27.04.2026 | 47,10 | 47,90 | 46,00 | 46,40 | -1,69% | 238,00 |
| 24.04.2026 | 47,50 | 47,80 | 46,50 | 47,20 | -0,84% | 48,00 |
| 23.04.2026 | 48,30 | 49,10 | 47,20 | 47,60 | -1,65% | - |
| 22.04.2026 | 47,90 | 49,40 | 47,60 | 48,40 | 0,83% | 1.408,00 |
| 21.04.2026 | 48,40 | 48,60 | 47,30 | 48,00 | -1,23% | 154,00 |
| 20.04.2026 | 50,75 | 51,25 | 48,40 | 48,60 | -4,24% | - |
| 17.04.2026 | 49,60 | 51,00 | 49,40 | 50,75 | 2,32% | 680,00 |
| 16.04.2026 | 49,90 | 49,90 | 49,20 | 49,60 | -0,60% | - |
| 15.04.2026 | 50,15 | 50,75 | 49,50 | 49,90 | -0,70% | 580,00 |
| 14.04.2026 | 49,70 | 51,00 | 49,30 | 50,25 | 0,70% | 100,00 |
| 13.04.2026 | 50,15 | 51,00 | 49,20 | 49,90 | 0,00% | - |
| 10.04.2026 | 49,80 | 50,25 | 49,40 | 49,90 | 0,00% | 154,00 |
| 09.04.2026 | 49,30 | 50,50 | 49,20 | 49,90 | 1,01% | 134,00 |
| 08.04.2026 | 50,15 | 51,25 | 48,50 | 49,40 | -0,80% | 170,00 |
| 07.04.2026 | 49,30 | 49,80 | 48,30 | 49,80 | 0,81% | 394,00 |
| 02.04.2026 | 49,00 | 49,70 | 48,30 | 49,40 | 0,82% | 45,00 |
| 01.04.2026 | 50,15 | 51,00 | 48,80 | 49,00 | -2,97% | - |
| 31.03.2026 | 48,40 | 51,25 | 48,30 | 50,50 | 3,91% | - |
| 30.03.2026 | 47,30 | 48,70 | 47,20 | 48,60 | 2,53% | 360,00 |
| 27.03.2026 | 48,20 | 48,40 | 47,20 | 47,40 | -1,66% | - |
| 26.03.2026 | 48,00 | 48,95 | 47,60 | 48,20 | 0,00% | - |
| 25.03.2026 | 45,90 | 48,80 | 45,90 | 48,20 | 4,78% | 45,00 |
| 24.03.2026 | 47,00 | 47,10 | 45,40 | 46,00 | -2,13% | 850,00 |
| 23.03.2026 | 47,40 | 48,80 | 46,80 | 47,00 | -1,05% | - |
| 20.03.2026 | 47,80 | 48,60 | 47,20 | 47,50 | -0,63% | - |
| 19.03.2026 | 48,00 | 49,05 | 47,10 | 47,80 | -0,83% | 958,00 |
| 18.03.2026 | 48,00 | 48,30 | 46,60 | 48,20 | 0,42% | 65,00 |
| 17.03.2026 | 47,60 | 48,70 | 46,90 | 48,00 | 0,84% | - |
| 16.03.2026 | 48,40 | 49,10 | 47,20 | 47,60 | -2,06% | 370,00 |
| 13.03.2026 | 50,40 | 51,50 | 48,00 | 48,60 | -3,28% | 576,00 |
| 12.03.2026 | 50,50 | 51,50 | 49,40 | 50,25 | -1,47% | - |
| 11.03.2026 | 52,25 | 52,75 | 49,40 | 51,00 | -1,92% | 2.177,00 |
| 10.03.2026 | 54,00 | 54,25 | 50,15 | 52,00 | -2,80% | 611,00 |
| 09.03.2026 | 40,50 | 54,50 | 39,50 | 53,50 | 47,79% | 5.441,00 |
| 06.03.2026 | 36,50 | 37,10 | 35,40 | 36,20 | -1,09% | 1.500,00 |
| 05.03.2026 | 37,40 | 37,70 | 36,00 | 36,60 | -2,14% | - |
| 04.03.2026 | 37,80 | 38,20 | 36,40 | 37,40 | -1,06% | 1.260,00 |
| 03.03.2026 | 36,70 | 38,40 | 35,90 | 37,80 | 3,28% | 336,00 |
| 02.03.2026 | 36,80 | 37,70 | 36,10 | 36,60 | -0,54% | 12.733,00 |
| 27.02.2026 | 38,10 | 39,60 | 35,60 | 36,80 | -3,66% | 1.000,00 |
| 26.02.2026 | 37,80 | 38,20 | 37,10 | 38,20 | 0,53% | - |
| 25.02.2026 | 37,90 | 38,60 | 37,00 | 38,00 | -0,52% | - |
| 24.02.2026 | 36,60 | 38,20 | 36,20 | 38,20 | 4,95% | - |
| 23.02.2026 | 35,80 | 37,00 | 35,60 | 36,40 | 1,11% | 1.400,00 |
| 20.02.2026 | 36,70 | 36,90 | 35,20 | 36,00 | -2,17% | - |
| 19.02.2026 | 35,80 | 36,80 | 35,80 | 36,80 | 1,66% | - |
| 18.02.2026 | 35,10 | 36,40 | 35,10 | 36,20 | 2,84% | - |
| 17.02.2026 | 35,10 | 35,80 | 34,60 | 35,20 | 0,28% | - |
| 16.02.2026 | 35,00 | 35,10 | 34,90 | 35,10 | 0,29% | 450,00 |
| 13.02.2026 | 35,00 | 36,20 | 34,80 | 35,00 | -0,57% | - |
| 12.02.2026 | 36,10 | 36,20 | 35,00 | 35,20 | -2,76% | - |
| 11.02.2026 | 35,70 | 36,30 | 34,40 | 36,20 | 0,56% | 550,00 |
| 10.02.2026 | 35,60 | 36,60 | 35,40 | 36,00 | 1,12% | - |
| 09.02.2026 | 35,00 | 36,10 | 34,30 | 35,60 | 1,14% | - |
| 06.02.2026 | 34,30 | 35,40 | 34,20 | 35,20 | 2,62% | - |
| 05.02.2026 | 35,00 | 35,50 | 34,20 | 34,30 | -2,00% | - |
| 04.02.2026 | 35,50 | 35,90 | 34,60 | 35,00 | -2,23% | - |
| 03.02.2026 | 35,00 | 36,00 | 35,00 | 35,80 | 1,70% | 165,00 |
| 02.02.2026 | 34,60 | 35,80 | 34,40 | 35,20 | 1,73% | - |
| 30.01.2026 | 35,00 | 35,30 | 33,90 | 34,60 | -1,14% | - |
| 29.01.2026 | 35,10 | 35,20 | 34,40 | 35,00 | -0,57% | - |
| 28.01.2026 | 35,40 | 35,80 | 34,80 | 35,20 | -0,56% | - |
| 27.01.2026 | 35,50 | 36,50 | 35,20 | 35,40 | -0,56% | 204,00 |
| 26.01.2026 | 35,20 | 36,20 | 34,60 | 35,60 | 0,56% | 17,00 |
| 23.01.2026 | 36,30 | 36,80 | 35,20 | 35,40 | -1,67% | - |
| 22.01.2026 | 35,20 | 36,40 | 34,90 | 36,00 | 2,27% | 756,00 |
| 21.01.2026 | 35,30 | 35,80 | 35,00 | 35,20 | -0,56% | - |
| 20.01.2026 | 34,20 | 35,60 | 33,60 | 35,40 | 2,91% | 140,00 |
| 19.01.2026 | 34,20 | 34,40 | 33,90 | 34,40 | -0,58% | - |
| 16.01.2026 | 35,20 | 35,70 | 34,40 | 34,60 | -1,70% | - |
| 15.01.2026 | 35,80 | 36,10 | 34,50 | 35,20 | -1,68% | - |
| 14.01.2026 | 34,60 | 36,00 | 34,40 | 35,80 | 2,87% | 37,00 |
| 13.01.2026 | 35,00 | 35,50 | 34,60 | 34,80 | -1,69% | - |
| 12.01.2026 | 36,00 | 36,20 | 34,40 | 35,40 | -2,75% | 538,00 |
| 09.01.2026 | 35,40 | 37,60 | 35,30 | 36,40 | 2,82% | 1.810,00 |
| 08.01.2026 | 36,10 | 36,40 | 34,40 | 35,40 | -2,21% | - |
| 07.01.2026 | 34,80 | 36,60 | 34,70 | 36,20 | 2,84% | - |
| 06.01.2026 | 35,70 | 36,10 | 34,60 | 35,20 | -1,68% | 608,00 |
| 05.01.2026 | 38,10 | 38,70 | 35,40 | 35,80 | -5,79% | - |
| 02.01.2026 | 38,30 | 38,90 | 36,80 | 38,00 | 0,80% | - |
| 30.12.2025 | 37,60 | 37,70 | 37,60 | 37,70 | -0,26% | 80,00 |
| 29.12.2025 | 38,10 | 38,30 | 37,40 | 37,80 | 0,00% | 15,00 |
| 23.12.2025 | 39,10 | 39,40 | 37,80 | 37,80 | -4,06% | 3.750,00 |
| 22.12.2025 | 37,60 | 40,40 | 37,20 | 39,40 | 4,23% | 945,00 |
| 19.12.2025 | 36,90 | 38,00 | 36,80 | 37,80 | 2,44% | - |
| 18.12.2025 | 36,50 | 37,20 | 36,30 | 36,90 | 0,54% | 1.200,00 |
| 17.12.2025 | 36,70 | 37,20 | 36,40 | 36,70 | 0,27% | - |
| 16.12.2025 | 37,00 | 37,30 | 36,50 | 36,60 | -1,61% | - |
| 15.12.2025 | 37,60 | 37,80 | 37,00 | 37,20 | -1,06% | - |
| 12.12.2025 | 37,30 | 38,00 | 36,90 | 37,60 | 1,08% | - |
| 11.12.2025 | 37,10 | 37,80 | 36,50 | 37,20 | 0,00% | - |
| 10.12.2025 | 37,40 | 37,70 | 37,00 | 37,20 | -1,06% | - |
| 09.12.2025 | 38,00 | 38,30 | 37,40 | 37,60 | -2,08% | - |
| 08.12.2025 | 38,40 | 40,00 | 37,40 | 38,40 | -1,03% | - |
| 05.12.2025 | 38,20 | 38,90 | 38,20 | 38,80 | 1,04% | - |