24,200€
5,22%
Echtzeit-Aktienkurs Nanobiotix S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 22,80 | 24,40 | 22,60 | 24,00 | 4,35% | - |
| 02.10.2026 | 25,10 | 25,30 | 22,40 | 23,00 | -8,00% | - |
| 01.10.2026 | 27,60 | 27,80 | 24,40 | 25,00 | -9,42% | 2.187,00 |
| 30.09.2026 | 28,00 | 29,80 | 27,10 | 27,60 | -0,72% | 104,00 |
| 29.09.2026 | 27,80 | 29,50 | 27,60 | 27,80 | -1,42% | - |
| 28.09.2026 | 29,00 | 30,10 | 27,00 | 28,20 | -2,08% | - |
| 25.09.2026 | 28,60 | 29,90 | 27,10 | 28,80 | -0,69% | - |
| 24.09.2026 | 30,20 | 30,60 | 27,70 | 29,00 | -3,97% | - |
| 23.09.2026 | 30,30 | 31,60 | 29,80 | 30,20 | -0,66% | - |
| 22.09.2026 | 30,00 | 31,30 | 29,40 | 30,40 | 0,66% | - |
| 21.09.2026 | 29,90 | 30,30 | 28,30 | 30,20 | 2,03% | - |
| 18.09.2026 | 30,50 | 31,30 | 28,90 | 29,60 | -3,27% | - |
| 17.09.2026 | 30,00 | 31,30 | 30,00 | 30,60 | 2,34% | - |
| 16.09.2026 | 30,20 | 30,60 | 29,30 | 29,90 | -1,64% | 1.335,00 |
| 15.09.2026 | 31,00 | 32,30 | 30,20 | 30,40 | -1,94% | - |
| 14.09.2026 | 31,40 | 35,10 | 28,30 | 31,00 | -1,90% | - |
| 11.09.2026 | 31,80 | 32,60 | 31,10 | 31,60 | -0,63% | - |
| 10.09.2026 | 31,20 | 33,40 | 30,60 | 31,80 | 2,58% | - |
| 09.09.2026 | 32,40 | 32,90 | 30,00 | 31,00 | -4,32% | - |
| 08.09.2026 | 33,60 | 33,70 | 32,10 | 32,40 | -2,41% | - |
| 07.09.2026 | 33,80 | 34,10 | 32,60 | 33,20 | -1,19% | - |
| 04.09.2026 | 34,20 | 35,30 | 33,10 | 33,60 | -3,45% | 510,00 |
| 03.09.2026 | 35,40 | 36,60 | 33,80 | 34,80 | -2,79% | - |
| 02.09.2026 | 33,60 | 37,50 | 33,40 | 35,80 | 7,19% | - |
| 01.09.2026 | 34,70 | 35,60 | 33,20 | 33,40 | -4,57% | 1.700,00 |
| 31.08.2026 | 36,40 | 36,40 | 34,30 | 35,00 | -3,31% | - |
| 28.08.2026 | 39,00 | 39,00 | 35,00 | 36,20 | -7,18% | 1.458,00 |
| 27.08.2026 | 36,00 | 39,90 | 35,00 | 39,00 | 4,28% | - |
| 26.08.2026 | 35,80 | 38,40 | 34,00 | 37,40 | 5,06% | 800,00 |
| 25.08.2026 | 34,40 | 36,70 | 34,20 | 35,60 | 4,09% | - |
| 24.08.2026 | 38,20 | 38,20 | 33,60 | 34,20 | -10,47% | - |
| 21.08.2026 | 37,40 | 38,40 | 36,60 | 38,20 | 1,60% | - |
| 20.08.2026 | 37,20 | 37,90 | 36,60 | 37,60 | -1,57% | - |
| 19.08.2026 | 35,40 | 39,40 | 34,90 | 38,20 | 30,82% | - |
| 05.05.2026 | 27,20 | 29,70 | 26,50 | 29,20 | 7,75% | - |
| 04.05.2026 | 29,00 | 31,10 | 25,80 | 27,10 | -5,90% | 3.660,00 |
| 30.04.2026 | 28,20 | 29,60 | 27,90 | 28,80 | 2,13% | - |
| 29.04.2026 | 28,40 | 29,00 | 27,60 | 28,20 | -0,70% | - |
| 28.04.2026 | 28,20 | 29,60 | 27,70 | 28,40 | 0,00% | - |
| 27.04.2026 | 28,00 | 29,30 | 26,80 | 28,40 | 0,00% | 143,00 |
| 24.04.2026 | 28,60 | 29,40 | 28,10 | 28,40 | -0,70% | - |
| 23.04.2026 | 26,60 | 29,60 | 26,60 | 28,60 | 5,15% | - |
| 22.04.2026 | 26,40 | 27,60 | 25,80 | 27,20 | 3,82% | 16,00 |
| 21.04.2026 | 27,70 | 27,80 | 25,70 | 26,20 | -6,09% | - |
| 20.04.2026 | 28,20 | 28,80 | 26,60 | 27,90 | -3,13% | - |
| 17.04.2026 | 27,80 | 29,20 | 27,80 | 28,80 | 3,60% | 12,00 |
| 16.04.2026 | 28,20 | 28,50 | 27,40 | 27,80 | -0,71% | - |
| 15.04.2026 | 27,80 | 28,70 | 27,20 | 28,00 | 0,36% | - |
| 14.04.2026 | 26,60 | 28,40 | 25,70 | 27,90 | 4,10% | 1.170,00 |
| 13.04.2026 | 25,00 | 27,60 | 24,70 | 26,80 | 4,69% | - |
| 10.04.2026 | 25,40 | 26,90 | 25,30 | 25,60 | -2,29% | - |
| 09.04.2026 | 26,00 | 26,40 | 24,80 | 26,20 | 0,77% | 1.700,00 |
| 08.04.2026 | 26,90 | 27,30 | 25,20 | 26,00 | 0,00% | 15,00 |
| 07.04.2026 | 27,60 | 27,60 | 25,30 | 26,00 | -5,80% | - |
| 02.04.2026 | 27,60 | 28,00 | 26,20 | 27,60 | -3,83% | - |
| 01.04.2026 | 26,20 | 30,00 | 26,20 | 28,70 | 9,54% | - |
| 31.03.2026 | 27,50 | 27,50 | 25,60 | 26,20 | -1,13% | - |
| 30.03.2026 | 26,20 | 27,30 | 25,50 | 26,50 | 1,92% | - |
| 27.03.2026 | 27,20 | 27,50 | 25,80 | 26,00 | -3,70% | - |
| 26.03.2026 | 26,40 | 28,10 | 25,70 | 27,00 | 2,27% | 700,00 |
| 25.03.2026 | 26,00 | 29,80 | 26,00 | 26,40 | 2,33% | 4.762,00 |
| 24.03.2026 | 25,80 | 26,50 | 24,60 | 25,80 | -0,77% | 560,00 |
| 23.03.2026 | 25,60 | 26,60 | 24,30 | 26,00 | 1,17% | - |
| 20.03.2026 | 27,80 | 28,00 | 24,70 | 25,70 | -6,88% | - |
| 19.03.2026 | 27,80 | 28,10 | 26,80 | 27,60 | -0,72% | - |
| 18.03.2026 | 28,20 | 29,10 | 27,60 | 27,80 | -1,42% | 275,00 |
| 17.03.2026 | 29,40 | 30,00 | 27,50 | 28,20 | -4,08% | - |
| 16.03.2026 | 28,80 | 30,90 | 28,70 | 29,40 | 1,38% | - |
| 13.03.2026 | 27,60 | 31,20 | 27,40 | 29,00 | 5,84% | - |
| 12.03.2026 | 29,40 | 30,60 | 27,20 | 27,40 | -4,20% | - |
| 11.03.2026 | 32,80 | 33,90 | 28,40 | 28,60 | -11,73% | - |
| 10.03.2026 | 34,00 | 37,70 | 32,20 | 32,40 | -2,99% | 1.680,00 |
| 09.03.2026 | 28,70 | 35,10 | 27,50 | 33,40 | 15,17% | 1.000,00 |
| 06.03.2026 | 29,00 | 30,10 | 27,70 | 29,00 | 0,00% | 1.150,00 |
| 05.03.2026 | 30,20 | 31,80 | 28,60 | 29,00 | -5,84% | 45,00 |
| 04.03.2026 | 26,60 | 31,90 | 26,00 | 30,80 | 14,93% | 182,00 |
| 03.03.2026 | 26,60 | 28,00 | 25,40 | 26,80 | -2,55% | - |
| 02.03.2026 | 25,60 | 28,60 | 24,60 | 27,50 | 4,17% | 2.106,00 |
| 27.02.2026 | 23,10 | 26,80 | 23,10 | 26,40 | 14,78% | - |
| 26.02.2026 | 22,00 | 23,70 | 21,90 | 23,00 | 5,50% | - |
| 25.02.2026 | 21,70 | 22,30 | 21,60 | 21,80 | 0,00% | - |
| 24.02.2026 | 21,30 | 22,10 | 20,50 | 21,80 | 1,87% | - |
| 23.02.2026 | 22,00 | 22,00 | 20,80 | 21,40 | -1,83% | - |
| 20.02.2026 | 22,40 | 22,80 | 21,60 | 21,80 | -3,54% | - |
| 19.02.2026 | 23,00 | 23,80 | 22,30 | 22,60 | -1,74% | 228,00 |
| 18.02.2026 | 22,50 | 23,20 | 21,80 | 23,00 | 2,68% | 221,00 |
| 17.02.2026 | 21,60 | 22,70 | 20,50 | 22,40 | 3,70% | 114,00 |
| 16.02.2026 | 21,80 | 22,00 | 20,90 | 21,60 | 3,85% | - |
| 13.02.2026 | 20,60 | 21,70 | 20,50 | 20,80 | 0,97% | - |
| 12.02.2026 | 20,05 | 21,40 | 19,95 | 20,60 | 3,78% | - |
| 11.02.2026 | 21,00 | 22,00 | 19,35 | 19,85 | -6,37% | 1.640,00 |
| 10.02.2026 | 19,40 | 22,40 | 19,05 | 21,20 | 9,28% | 696,00 |
| 09.02.2026 | 18,10 | 20,05 | 18,00 | 19,40 | 7,78% | - |
| 06.02.2026 | 18,20 | 18,30 | 17,60 | 18,00 | -0,55% | - |
| 05.02.2026 | 18,20 | 18,35 | 17,65 | 18,10 | -0,55% | - |
| 04.02.2026 | 18,30 | 18,95 | 17,90 | 18,20 | -0,55% | - |
| 03.02.2026 | 17,90 | 18,45 | 17,55 | 18,30 | 2,23% | - |
| 02.02.2026 | 17,30 | 18,30 | 17,05 | 17,90 | 3,47% | - |
| 30.01.2026 | 18,10 | 18,35 | 17,30 | 17,30 | -4,95% | - |
| 29.01.2026 | 18,25 | 18,55 | 17,85 | 18,20 | -0,55% | - |