54,750€
0,46%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 56,00 | 56,25 | 54,50 | 54,75 | 0,46% | - |
| 30.07.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -3,54% | - |
| 29.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -3,42% | - |
| 28.07.2026 | 57,50 | 58,50 | 57,50 | 58,50 | 2,63% | 127,00 |
| 27.07.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 24.07.2026 | 56,50 | 57,50 | 56,50 | 57,50 | 0,00% | 26,00 |
| 23.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |
| 22.07.2026 | 57,50 | 58,50 | 57,50 | 58,50 | 1,74% | 160,00 |
| 21.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -2,54% | - |
| 20.07.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | - |
| 17.07.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 16.07.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | - |
| 15.07.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 14.07.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | - |
| 13.07.2026 | 60,00 | 61,00 | 58,50 | 58,50 | -5,65% | 120,00 |
| 10.07.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 09.07.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 12,73% | 100,00 |
| 08.07.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 4,76% | 100,00 |
| 07.07.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 06.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 03.07.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 02.07.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 01.07.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 30.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 29.06.2026 | 51,50 | 52,00 | 51,50 | 52,00 | 4,84% | 43,00 |
| 26.06.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 1,64% | - |
| 25.06.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 24.06.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 23.06.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 2,16% | - |
| 22.06.2026 | 45,80 | 46,40 | 45,80 | 46,40 | 1,31% | 100,00 |
| 19.06.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 18.06.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 3,15% | - |
| 17.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 16.06.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 15.06.2026 | 44,80 | 45,20 | 44,80 | 45,20 | 0,89% | 100,00 |
| 12.06.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 11.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | - |
| 10.06.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 09.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 08.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 05.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 04.06.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | - |
| 03.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 02.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | - |
| 01.06.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 29.05.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 28.05.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 27.05.2026 | 46,00 | 46,80 | 46,00 | 46,80 | 1,30% | 100,00 |
| 26.05.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 25.05.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 22.05.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 21.05.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 20.05.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 19.05.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 18.05.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -3,36% | - |
| 15.05.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 14.05.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | - |
| 13.05.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 12.05.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 11.05.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 08.05.2026 | 47,60 | 48,40 | 47,60 | 48,40 | -3,20% | 2,00 |
| 07.05.2026 | 49,40 | 50,00 | 49,40 | 50,00 | 2,46% | 200,00 |
| 06.05.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 05.05.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 2,52% | - |
| 04.05.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 30.04.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 3,03% | - |
| 29.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 28.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 27.04.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -2,09% | - |
| 24.04.2026 | 47,20 | 47,80 | 47,20 | 47,80 | -0,42% | 74,00 |
| 23.04.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 22.04.2026 | 47,80 | 48,20 | 47,80 | 48,20 | 0,42% | 100,00 |
| 21.04.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -4,95% | - |
| 20.04.2026 | 50,50 | 51,00 | 50,50 | 50,50 | 1,00% | 266,00 |
| 17.04.2026 | 49,20 | 50,00 | 49,20 | 50,00 | 0,81% | 300,00 |
| 16.04.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 15.04.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 14.04.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 13.04.2026 | 49,60 | 50,00 | 49,60 | 50,00 | 0,81% | 100,00 |
| 10.04.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 09.04.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 08.04.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 1,63% | - |
| 07.04.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 02.04.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -2,40% | - |
| 01.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 4,17% | 15,00 |
| 31.03.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 30.03.2026 | 47,20 | 47,60 | 47,20 | 47,60 | 0,00% | 69,00 |
| 27.03.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 26.03.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | - |
| 25.03.2026 | 45,40 | 46,60 | 45,40 | 46,60 | 0,43% | 20,00 |
| 24.03.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 23.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 20.03.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 19.03.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 18.03.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 17.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 16.03.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -4,02% | - |
| 13.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 12.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 11.03.2026 | 51,50 | 52,00 | 51,50 | 52,00 | -2,80% | 115,00 |