31,640$
3,06%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,91 | 32,01 | 30,74 | 31,64 | 3,06% | 576.039,00 |
| 05.06.2025 | 30,46 | 31,30 | 30,10 | 30,70 | 0,79% | 656.363,00 |
| 04.06.2025 | 30,75 | 31,25 | 30,37 | 30,46 | -0,85% | 569.040,00 |
| 03.06.2025 | 30,14 | 31,31 | 29,74 | 30,72 | 2,16% | 983.182,00 |
| 02.06.2025 | 29,11 | 30,37 | 28,97 | 30,07 | 4,26% | 1.041.815,00 |
| 30.05.2025 | 28,92 | 29,25 | 28,19 | 28,84 | -0,69% | 2.440.358,00 |
| 29.05.2025 | 28,60 | 29,59 | 28,32 | 29,04 | 1,93% | 1.879.575,00 |
| 28.05.2025 | 29,46 | 29,68 | 28,44 | 28,49 | -3,29% | 872.476,00 |
| 27.05.2025 | 30,22 | 30,46 | 29,43 | 29,46 | -0,97% | 1.063.519,00 |
| 23.05.2025 | 30,19 | 30,61 | 29,38 | 29,75 | -2,43% | 945.539,00 |
| 22.05.2025 | 30,44 | 31,23 | 30,15 | 30,49 | 0,10% | 1.878.547,00 |
| 21.05.2025 | 31,01 | 31,30 | 30,27 | 30,46 | -3,09% | 543.395,00 |
| 20.05.2025 | 30,86 | 31,74 | 30,72 | 31,43 | 1,55% | 917.701,00 |
| 19.05.2025 | 30,16 | 31,16 | 30,16 | 30,95 | 2,18% | 718.515,00 |
| 16.05.2025 | 29,67 | 30,58 | 29,43 | 30,29 | 2,43% | 966.217,00 |
| 15.05.2025 | 29,93 | 30,07 | 29,21 | 29,57 | -0,57% | 1.110.963,00 |
| 14.05.2025 | 29,95 | 30,22 | 29,26 | 29,74 | 0,47% | 1.436.919,00 |
| 13.05.2025 | 32,81 | 33,00 | 28,50 | 29,60 | -17,43% | 6.758.596,00 |
| 12.05.2025 | 35,70 | 36,96 | 35,56 | 35,85 | 2,37% | 1.172.263,00 |
| 09.05.2025 | 35,82 | 36,40 | 34,97 | 35,02 | -1,46% | 1.049.217,00 |
| 08.05.2025 | 35,32 | 36,44 | 34,47 | 35,54 | 0,59% | 1.422.483,00 |
| 07.05.2025 | 36,02 | 36,22 | 34,81 | 35,33 | 0,43% | 1.107.336,00 |
| 06.05.2025 | 37,39 | 37,84 | 34,99 | 35,18 | -6,29% | 1.350.067,00 |
| 05.05.2025 | 38,28 | 38,47 | 37,44 | 37,54 | -1,93% | 777.330,00 |
| 02.05.2025 | 38,00 | 38,96 | 37,75 | 38,28 | 0,50% | 919.854,00 |
| 01.05.2025 | 38,20 | 39,01 | 37,46 | 38,09 | -0,18% | 964.335,00 |
| 30.04.2025 | 38,16 | 38,63 | 37,66 | 38,16 | -0,55% | 1.007.025,00 |
| 29.04.2025 | 37,76 | 38,53 | 36,94 | 38,37 | 1,40% | 764.841,00 |
| 28.04.2025 | 37,65 | 38,55 | 37,45 | 37,84 | 0,58% | 502.060,00 |
| 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 |