37,620$
-1,52%
Echtzeit-Aktienkurs Xenon Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 38,05 | 38,56 | 37,37 | 37,62 | -1,52% | 436.004,00 |
| 24.04.2025 | 37,37 | 38,24 | 37,22 | 38,20 | 1,73% | 637.044,00 |
| 23.04.2025 | 37,43 | 38,55 | 37,08 | 37,55 | 2,23% | 668.717,00 |
| 22.04.2025 | 35,04 | 37,13 | 34,96 | 36,73 | 5,85% | 957.881,00 |
| 21.04.2025 | 34,86 | 36,21 | 32,26 | 34,70 | -1,17% | 623.482,00 |
| 17.04.2025 | 33,71 | 35,41 | 33,22 | 35,11 | 3,94% | 825.775,00 |
| 16.04.2025 | 32,92 | 33,78 | 32,35 | 33,78 | 2,27% | 657.540,00 |
| 15.04.2025 | 33,31 | 34,08 | 32,74 | 33,03 | -1,23% | 476.733,00 |
| 14.04.2025 | 31,91 | 33,72 | 31,20 | 33,44 | 6,50% | 858.665,00 |
| 11.04.2025 | 30,70 | 31,59 | 29,65 | 31,40 | 2,15% | 970.420,00 |
| 10.04.2025 | 31,01 | 31,80 | 29,03 | 30,74 | -2,54% | 1.341.440,00 |
| 09.04.2025 | 27,40 | 31,74 | 26,74 | 31,54 | 11,73% | 1.565.849,00 |
| 08.04.2025 | 31,43 | 31,43 | 27,96 | 28,23 | -7,84% | 1.608.512,00 |
| 07.04.2025 | 28,42 | 31,52 | 27,56 | 30,63 | 4,18% | 2.241.013,00 |
| 04.04.2025 | 29,71 | 30,70 | 29,20 | 29,40 | -4,17% | 728.349,00 |
| 03.04.2025 | 30,56 | 31,72 | 30,07 | 30,68 | -2,48% | 904.017,00 |
| 02.04.2025 | 30,42 | 32,18 | 30,21 | 31,46 | 2,68% | 1.098.875,00 |
| 01.04.2025 | 33,57 | 33,64 | 30,58 | 30,64 | -8,73% | 1.117.305,00 |
| 31.03.2025 | 33,73 | 33,80 | 32,70 | 33,57 | -2,01% | 576.551,00 |
| 28.03.2025 | 34,38 | 34,80 | 33,83 | 34,26 | -0,58% | 287.784,00 |
| 27.03.2025 | 35,01 | 35,29 | 34,32 | 34,46 | -0,92% | 316.334,00 |
| 26.03.2025 | 34,83 | 35,45 | 33,62 | 34,78 | -0,34% | 480.872,00 |
| 25.03.2025 | 35,54 | 36,51 | 34,59 | 34,90 | -4,25% | 373.143,00 |
| 24.03.2025 | 35,54 | 36,51 | 35,25 | 36,45 | 3,23% | 459.456,00 |
| 21.03.2025 | 34,51 | 35,63 | 34,45 | 35,31 | 1,32% | 475.319,00 |
| 20.03.2025 | 34,80 | 35,34 | 34,60 | 34,85 | -0,26% | 291.735,00 |
| 19.03.2025 | 35,17 | 35,37 | 34,62 | 34,94 | -0,65% | 314.296,00 |
| 18.03.2025 | 35,29 | 35,50 | 34,48 | 35,17 | -1,21% | 384.821,00 |
| 17.03.2025 | 35,13 | 35,80 | 34,25 | 35,60 | 0,79% | 594.954,00 |
| 14.03.2025 | 35,20 | 36,25 | 35,15 | 35,32 | 0,40% | 268.711,00 |
| 13.03.2025 | 35,44 | 36,22 | 35,02 | 35,18 | -0,85% | 408.305,00 |
| 12.03.2025 | 34,99 | 35,95 | 34,89 | 35,48 | 2,01% | 305.115,00 |
| 11.03.2025 | 34,22 | 35,37 | 33,82 | 34,78 | 1,64% | 666.454,00 |
| 10.03.2025 | 36,15 | 36,86 | 34,03 | 34,22 | -6,25% | 407.363,00 |
| 07.03.2025 | 37,17 | 37,54 | 35,88 | 36,50 | -2,09% | 617.540,00 |
| 06.03.2025 | 37,00 | 37,89 | 36,75 | 37,28 | 0,30% | 515.156,00 |
| 05.03.2025 | 35,88 | 37,78 | 35,20 | 37,17 | 3,19% | 584.000,00 |
| 04.03.2025 | 35,72 | 37,27 | 34,73 | 36,02 | 0,50% | 649.655,00 |
| 03.03.2025 | 37,12 | 37,83 | 35,07 | 35,84 | -3,19% | 745.690,00 |
| 28.02.2025 | 37,00 | 37,67 | 33,27 | 37,02 | -3,47% | 1.335.732,00 |
| 27.02.2025 | 38,83 | 39,53 | 38,13 | 38,35 | -1,92% | 372.316,00 |
| 26.02.2025 | 38,00 | 40,00 | 37,57 | 39,10 | 3,85% | 488.373,00 |
| 25.02.2025 | 38,37 | 38,52 | 37,61 | 37,65 | -1,88% | 289.601,00 |
| 24.02.2025 | 39,59 | 39,68 | 38,37 | 38,37 | -3,42% | 355.916,00 |
| 21.02.2025 | 39,96 | 40,00 | 39,32 | 39,73 | 0,89% | 234.325,00 |
| 20.02.2025 | 38,43 | 39,54 | 38,22 | 39,38 | 2,29% | 319.056,00 |
| 19.02.2025 | 39,03 | 39,73 | 38,25 | 38,50 | -1,66% | 350.496,00 |
| 18.02.2025 | 38,92 | 39,33 | 37,68 | 39,15 | 0,62% | 1.074.489,00 |
| 14.02.2025 | 39,34 | 39,84 | 38,46 | 38,91 | -0,89% | 411.308,00 |
| 13.02.2025 | 39,75 | 39,84 | 39,15 | 39,26 | -0,61% | 379.484,00 |
| 12.02.2025 | 38,00 | 39,52 | 37,63 | 39,50 | 2,89% | 251.400,00 |
| 11.02.2025 | 39,56 | 39,59 | 38,02 | 38,39 | -2,19% | 330.902,00 |
| 10.02.2025 | 39,23 | 40,22 | 39,00 | 39,25 | 0,10% | 514.465,00 |
| 07.02.2025 | 39,56 | 39,71 | 38,89 | 39,21 | -0,98% | 338.435,00 |
| 06.02.2025 | 40,08 | 40,50 | 39,40 | 39,60 | -1,37% | 389.405,00 |
| 05.02.2025 | 40,01 | 40,72 | 39,86 | 40,15 | 0,43% | 438.571,00 |
| 04.02.2025 | 39,49 | 40,30 | 39,40 | 39,98 | 1,09% | 330.423,00 |
| 03.02.2025 | 39,54 | 40,60 | 39,25 | 39,55 | -1,08% | 286.853,00 |
| 31.01.2025 | 40,54 | 41,40 | 39,67 | 39,98 | -1,21% | 617.621,00 |
| 30.01.2025 | 40,46 | 40,95 | 40,00 | 40,47 | 0,70% | 790.749,00 |
| 29.01.2025 | 40,03 | 40,59 | 39,80 | 40,19 | 0,48% | 322.741,00 |
| 28.01.2025 | 40,00 | 40,36 | 39,44 | 40,00 | -0,27% | 470.550,00 |
| 27.01.2025 | 39,98 | 41,24 | 39,74 | 40,11 | 0,40% | 287.975,00 |
| 24.01.2025 | 39,92 | 40,56 | 39,23 | 39,95 | -0,08% | 347.869,00 |
| 23.01.2025 | 38,78 | 40,28 | 38,12 | 39,98 | 2,02% | 305.132,00 |
| 22.01.2025 | 38,94 | 39,49 | 38,56 | 39,19 | 0,54% | 176.071,00 |
| 21.01.2025 | 38,83 | 40,04 | 38,56 | 38,98 | 1,19% | 340.805,00 |
| 17.01.2025 | 39,82 | 40,01 | 38,43 | 38,52 | -2,78% | 469.476,00 |
| 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 |