38,520$
-2,78%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 39,82 | 40,01 | 38,43 | 38,52 | -2,78% | 468.986,00 |
| 16.01.2025 | 40,30 | 40,30 | 38,76 | 39,62 | -1,27% | 451.956,00 |
| 15.01.2025 | 40,29 | 41,03 | 40,01 | 40,13 | 1,21% | 359.482,00 |
| 14.01.2025 | 38,45 | 39,82 | 38,08 | 39,65 | 3,66% | 634.972,00 |
| 13.01.2025 | 38,28 | 38,61 | 36,90 | 38,25 | -0,42% | 438.370,00 |
| 10.01.2025 | 38,90 | 39,11 | 37,61 | 38,41 | -2,88% | 442.873,00 |
| 08.01.2025 | 40,36 | 40,36 | 39,52 | 39,55 | -2,92% | 190.408,00 |
| 07.01.2025 | 40,78 | 41,74 | 40,50 | 40,74 | 0,05% | 274.759,00 |
| 06.01.2025 | 40,59 | 41,48 | 40,21 | 40,72 | 0,52% | 405.707,00 |
| 03.01.2025 | 40,18 | 41,58 | 40,18 | 40,51 | 0,85% | 328.165,00 |
| 02.01.2025 | 39,39 | 42,23 | 39,39 | 40,17 | 2,47% | 546.095,00 |
| 31.12.2024 | 38,82 | 39,28 | 38,35 | 39,20 | 1,74% | 431.265,00 |
| 30.12.2024 | 38,38 | 39,00 | 38,03 | 38,53 | -0,77% | 293.909,00 |
| 27.12.2024 | 39,19 | 39,53 | 38,42 | 38,83 | -1,65% | 270.442,00 |
| 26.12.2024 | 38,21 | 39,49 | 38,12 | 39,48 | 2,76% | 241.135,00 |
| 24.12.2024 | 38,30 | 38,76 | 37,61 | 38,42 | 0,73% | 129.398,00 |
| 23.12.2024 | 38,61 | 38,91 | 37,91 | 38,14 | -1,42% | 362.680,00 |
| 20.12.2024 | 38,93 | 39,46 | 38,00 | 38,69 | -0,54% | 850.200,00 |
| 19.12.2024 | 39,43 | 39,57 | 37,52 | 38,90 | -1,44% | 560.406,00 |
| 18.12.2024 | 41,28 | 41,58 | 39,35 | 39,47 | -4,38% | 476.693,00 |
| 17.12.2024 | 41,18 | 41,62 | 40,38 | 41,28 | -0,07% | 255.844,00 |
| 16.12.2024 | 40,01 | 41,42 | 39,73 | 41,31 | 3,15% | 438.604,00 |
| 13.12.2024 | 39,02 | 40,35 | 38,95 | 40,05 | 1,52% | 424.118,00 |
| 12.12.2024 | 42,62 | 42,97 | 39,36 | 39,45 | -8,19% | 440.573,00 |
| 11.12.2024 | 41,83 | 43,20 | 41,49 | 42,97 | 2,60% | 319.813,00 |
| 10.12.2024 | 42,16 | 42,49 | 41,50 | 41,88 | -0,40% | 267.167,00 |
| 09.12.2024 | 42,73 | 43,38 | 41,61 | 42,05 | -1,57% | 371.591,00 |
| 06.12.2024 | 41,42 | 42,77 | 41,37 | 42,72 | 3,16% | 358.086,00 |
| 05.12.2024 | 42,47 | 42,78 | 41,35 | 41,41 | -2,20% | 328.573,00 |
| 04.12.2024 | 42,13 | 43,00 | 41,84 | 42,34 | 0,81% | 254.868,00 |
| 03.12.2024 | 42,00 | 42,60 | 41,57 | 42,00 | -0,28% | 264.753,00 |
| 02.12.2024 | 42,59 | 43,10 | 41,84 | 42,12 | -1,20% | 314.437,00 |
| 29.11.2024 | 43,17 | 43,50 | 42,39 | 42,63 | -1,21% | 240.694,00 |
| 27.11.2024 | 42,46 | 43,41 | 42,06 | 43,15 | 1,65% | 419.299,00 |
| 26.11.2024 | 41,70 | 42,75 | 41,69 | 42,45 | 1,85% | 454.888,00 |
| 25.11.2024 | 41,43 | 42,69 | 41,43 | 41,68 | 1,29% | 476.724,00 |
| 22.11.2024 | 40,06 | 41,62 | 39,67 | 41,15 | 4,60% | 335.408,00 |
| 20.11.2024 | 39,00 | 39,50 | 38,29 | 39,34 | 1,26% | 382.548,00 |
| 19.11.2024 | 37,98 | 39,13 | 37,34 | 38,85 | 1,41% | 434.805,00 |
| 18.11.2024 | 38,86 | 40,04 | 37,38 | 38,31 | -3,82% | 878.189,00 |
| 15.11.2024 | 41,34 | 41,42 | 39,64 | 39,83 | -4,60% | 653.825,00 |
| 14.11.2024 | 42,00 | 42,56 | 41,50 | 41,75 | -0,41% | 341.936,00 |
| 13.11.2024 | 43,08 | 44,61 | 41,42 | 41,92 | -3,32% | 476.514,00 |
| 12.11.2024 | 43,76 | 44,50 | 43,08 | 43,36 | -1,61% | 430.324,00 |
| 11.11.2024 | 45,25 | 45,45 | 43,79 | 44,07 | -2,07% | 273.187,00 |
| 08.11.2024 | 45,55 | 46,00 | 44,56 | 45,00 | -1,62% | 254.719,00 |
| 07.11.2024 | 44,79 | 45,82 | 44,51 | 45,74 | 1,78% | 408.369,00 |
| 06.11.2024 | 44,57 | 45,02 | 42,69 | 44,94 | 3,72% | 342.312,00 |
| 05.11.2024 | 41,52 | 43,36 | 41,52 | 43,33 | 3,91% | 200.488,00 |
| 04.11.2024 | 41,58 | 42,44 | 41,29 | 41,70 | 0,02% | 405.992,00 |
| 01.11.2024 | 41,46 | 41,69 | 40,66 | 41,69 | 1,41% | 246.521,00 |
| 31.10.2024 | 41,64 | 42,34 | 40,79 | 41,11 | -1,86% | 303.646,00 |
| 30.10.2024 | 41,43 | 42,35 | 41,43 | 41,89 | 0,26% | 224.479,00 |
| 29.10.2024 | 41,87 | 42,04 | 41,26 | 41,78 | 0,10% | 210.639,00 |
| 28.10.2024 | 42,03 | 42,24 | 41,59 | 41,74 | 0,02% | 239.133,00 |
| 25.10.2024 | 41,90 | 42,59 | 41,17 | 41,73 | -0,29% | 354.101,00 |
| 24.10.2024 | 42,05 | 42,66 | 41,66 | 41,85 | 0,46% | 526.013,00 |
| 23.10.2024 | 42,62 | 42,66 | 41,22 | 41,66 | -2,53% | 254.833,00 |
| 22.10.2024 | 43,74 | 43,96 | 42,49 | 42,74 | -3,33% | 374.908,00 |
| 21.10.2024 | 44,45 | 44,84 | 43,64 | 44,21 | -1,45% | 438.746,00 |
| 18.10.2024 | 43,38 | 45,52 | 43,05 | 44,86 | 3,58% | 455.402,00 |
| 17.10.2024 | 42,62 | 43,98 | 42,22 | 43,31 | 1,62% | 440.888,00 |
| 16.10.2024 | 40,90 | 42,63 | 40,73 | 42,62 | 4,69% | 301.403,00 |
| 15.10.2024 | 41,75 | 41,98 | 40,46 | 40,71 | -2,40% | 167.176,00 |
| 14.10.2024 | 41,53 | 41,79 | 41,02 | 41,71 | 1,21% | 207.594,00 |
| 11.10.2024 | 40,29 | 41,68 | 40,17 | 41,21 | 1,80% | 301.406,00 |
| 10.10.2024 | 39,58 | 40,48 | 39,23 | 40,48 | 2,82% | 254.084,00 |
| 09.10.2024 | 41,05 | 41,25 | 39,37 | 39,37 | -4,05% | 642.699,00 |
| 08.10.2024 | 40,67 | 41,49 | 40,05 | 41,03 | 1,09% | 252.773,00 |
| 07.10.2024 | 41,00 | 41,08 | 40,18 | 40,59 | -0,34% | 296.038,00 |
| 04.10.2024 | 39,81 | 41,38 | 39,77 | 40,73 | 2,57% | 181.442,00 |
| 03.10.2024 | 40,65 | 41,12 | 39,27 | 39,71 | -2,79% | 360.683,00 |
| 02.10.2024 | 40,13 | 41,11 | 39,74 | 40,85 | 0,74% | 357.318,00 |
| 01.10.2024 | 40,50 | 41,02 | 39,31 | 40,55 | 2,89% | 542.596,00 |
| 30.09.2024 | 38,69 | 39,47 | 38,13 | 39,41 | 1,97% | 390.984,00 |
| 27.09.2024 | 38,73 | 39,43 | 38,27 | 38,65 | 0,62% | 137.113,00 |
| 26.09.2024 | 38,41 | 38,66 | 37,91 | 38,41 | 0,92% | 131.358,00 |
| 25.09.2024 | 39,05 | 39,13 | 37,66 | 38,06 | -2,23% | 182.016,00 |
| 24.09.2024 | 39,73 | 40,04 | 38,45 | 38,93 | -1,82% | 174.254,00 |
| 23.09.2024 | 40,11 | 40,20 | 39,55 | 39,65 | -1,22% | 199.142,00 |
| 20.09.2024 | 40,90 | 41,31 | 40,09 | 40,14 | -1,91% | 244.696,00 |
| 19.09.2024 | 40,62 | 41,39 | 40,25 | 40,92 | 2,07% | 199.119,00 |
| 18.09.2024 | 40,23 | 41,47 | 40,04 | 40,09 | 0,00% | 389.592,00 |
| 17.09.2024 | 40,06 | 40,73 | 39,49 | 40,09 | 0,28% | 512.834,00 |
| 16.09.2024 | 40,85 | 41,23 | 39,81 | 39,98 | -2,11% | 378.569,00 |
| 13.09.2024 | 39,78 | 41,72 | 39,78 | 40,84 | 3,73% | 407.441,00 |
| 12.09.2024 | 38,46 | 39,53 | 38,46 | 39,37 | 1,89% | 578.566,00 |
| 11.09.2024 | 38,96 | 39,38 | 38,16 | 38,64 | -0,74% | 260.546,00 |
| 10.09.2024 | 38,56 | 39,76 | 38,40 | 38,93 | 0,83% | 249.356,00 |
| 09.09.2024 | 38,72 | 39,35 | 38,50 | 38,61 | 0,36% | 285.403,00 |
| 06.09.2024 | 39,71 | 40,03 | 38,47 | 38,47 | -3,37% | 271.645,00 |
| 05.09.2024 | 40,55 | 40,55 | 39,74 | 39,81 | -1,82% | 233.357,00 |
| 04.09.2024 | 40,07 | 41,12 | 39,69 | 40,55 | 0,92% | 273.486,00 |
| 03.09.2024 | 40,22 | 41,71 | 39,86 | 40,18 | -0,40% | 372.070,00 |
| 30.08.2024 | 40,25 | 40,57 | 39,59 | 40,34 | 0,10% | 229.795,00 |
| 29.08.2024 | 40,06 | 41,11 | 39,53 | 40,30 | 0,55% | 183.039,00 |
| 28.08.2024 | 40,75 | 40,75 | 39,35 | 40,08 | -2,08% | 150.563,00 |
| 27.08.2024 | 40,57 | 41,00 | 40,24 | 40,93 | 0,29% | 167.712,00 |
| 26.08.2024 | 41,08 | 41,08 | 40,50 | 40,81 | 0,12% | 172.825,00 |
| 23.08.2024 | 38,89 | 40,88 | 38,54 | 40,76 | 5,46% | 350.878,00 |