2,880€
1,23%
Echtzeit-Aktienkurs NANOBIOTIX INH. EO-,03
Bid:
Ask:
Aktienkurse zur NANOBIOTIX INH. EO-,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,73 | 2,83 | 2,73 | 2,78 | -2,46% | - |
| 24.04.2025 | 2,74 | 2,85 | 2,74 | 2,85 | -0,87% | - |
| 23.04.2025 | 2,81 | 2,90 | 2,81 | 2,87 | 0,88% | - |
| 22.04.2025 | 2,80 | 2,87 | 2,80 | 2,85 | -1,90% | - |
| 17.04.2025 | 2,80 | 2,91 | 2,80 | 2,90 | 1,05% | - |
| 16.04.2025 | 2,78 | 2,88 | 2,78 | 2,87 | -1,20% | - |
| 15.04.2025 | 2,80 | 2,93 | 2,80 | 2,91 | 0,69% | - |
| 14.04.2025 | 2,82 | 2,89 | 2,82 | 2,89 | 3,04% | - |
| 11.04.2025 | 2,71 | 2,80 | 2,71 | 2,80 | -1,06% | - |
| 10.04.2025 | 2,87 | 2,90 | 2,83 | 2,83 | 2,35% | - |
| 09.04.2025 | 2,72 | 2,83 | 2,72 | 2,77 | -6,43% | - |
| 08.04.2025 | 2,79 | 2,96 | 2,79 | 2,96 | 4,42% | - |
| 07.04.2025 | 2,53 | 2,83 | 2,53 | 2,83 | -1,26% | - |
| 04.04.2025 | 2,83 | 2,93 | 2,83 | 2,87 | -2,78% | - |
| 03.04.2025 | 2,92 | 3,05 | 2,92 | 2,95 | -2,96% | - |
| 02.04.2025 | 3,00 | 3,09 | 3,00 | 3,04 | -3,80% | - |
| 01.04.2025 | 3,08 | 3,20 | 3,08 | 3,16 | -1,37% | - |
| 31.03.2025 | 3,16 | 3,22 | 3,16 | 3,20 | -1,48% | - |
| 28.03.2025 | 3,19 | 3,27 | 3,19 | 3,25 | -0,06% | - |
| 27.03.2025 | 3,05 | 3,25 | 3,05 | 3,25 | 0,00% | - |
| 26.03.2025 | 3,20 | 3,25 | 3,20 | 3,25 | -1,09% | - |
| 25.03.2025 | 3,15 | 3,29 | 3,15 | 3,29 | 2,05% | - |
| 24.03.2025 | 3,18 | 3,33 | 3,18 | 3,22 | -1,41% | - |
| 21.03.2025 | 3,20 | 3,29 | 3,20 | 3,27 | -1,92% | - |
| 20.03.2025 | 3,37 | 3,40 | 3,33 | 3,33 | -4,42% | - |
| 19.03.2025 | 3,20 | 3,66 | 3,20 | 3,49 | 4,56% | - |
| 18.03.2025 | 2,86 | 3,33 | 2,86 | 3,33 | 17,81% | - |
| 17.03.2025 | 2,73 | 2,87 | 2,73 | 2,83 | -0,77% | - |
| 14.03.2025 | 2,72 | 2,85 | 2,72 | 2,85 | -0,70% | - |
| 13.03.2025 | 2,77 | 2,90 | 2,77 | 2,87 | -0,76% | - |
| 12.03.2025 | 2,79 | 2,93 | 2,79 | 2,89 | 1,26% | - |
| 11.03.2025 | 2,79 | 2,89 | 2,79 | 2,86 | -2,86% | - |
| 10.03.2025 | 2,87 | 3,01 | 2,87 | 2,94 | -1,61% | - |
| 07.03.2025 | 2,97 | 3,05 | 2,97 | 2,99 | -2,48% | - |
| 06.03.2025 | 3,06 | 3,17 | 3,06 | 3,07 | -2,73% | - |
| 05.03.2025 | 3,01 | 3,20 | 3,01 | 3,15 | 0,25% | - |
| 04.03.2025 | 3,13 | 3,21 | 3,13 | 3,14 | -5,59% | - |
| 03.03.2025 | 3,23 | 3,33 | 3,23 | 3,33 | 0,06% | - |
| 28.02.2025 | 3,21 | 3,33 | 3,21 | 3,33 | 0,48% | - |
| 27.02.2025 | 3,29 | 3,40 | 3,29 | 3,31 | -5,48% | - |
| 26.02.2025 | 3,36 | 3,56 | 3,36 | 3,50 | -0,34% | - |
| 25.02.2025 | 3,35 | 3,52 | 3,35 | 3,52 | -0,51% | - |
| 24.02.2025 | 3,36 | 3,59 | 3,36 | 3,53 | 0,86% | - |
| 21.02.2025 | 3,37 | 3,50 | 3,37 | 3,50 | 0,29% | - |
| 20.02.2025 | 3,40 | 3,49 | 3,40 | 3,49 | 4,17% | - |
| 19.02.2025 | 3,46 | 3,50 | 3,35 | 3,35 | -1,99% | - |
| 18.02.2025 | 3,50 | 3,50 | 3,42 | 3,42 | -7,01% | - |
| 17.02.2025 | 3,77 | 3,77 | 3,68 | 3,68 | -6,17% | - |
| 14.02.2025 | 3,92 | 3,92 | 3,90 | 3,92 | 2,30% | - |
| 13.02.2025 | 4,05 | 4,05 | 3,83 | 3,83 | -2,69% | - |
| 12.02.2025 | 3,89 | 3,94 | 3,85 | 3,94 | 5,57% | - |
| 11.02.2025 | 3,74 | 3,74 | 3,72 | 3,73 | 0,05% | - |
| 10.02.2025 | 3,78 | 3,79 | 3,73 | 3,73 | -3,12% | - |
| 07.02.2025 | 3,85 | 3,85 | 3,85 | 3,85 | 12,64% | - |
| 06.02.2025 | 3,23 | 3,42 | 3,23 | 3,42 | 5,49% | - |
| 05.02.2025 | 3,29 | 3,29 | 3,24 | 3,24 | -2,11% | - |
| 04.02.2025 | 3,30 | 3,31 | 3,30 | 3,31 | 0,30% | - |
| 03.02.2025 | 3,34 | 3,34 | 3,30 | 3,30 | -3,17% | - |
| 31.01.2025 | 3,37 | 3,41 | 3,37 | 3,41 | 1,07% | - |
| 30.01.2025 | 3,29 | 3,37 | 3,29 | 3,37 | 0,60% | - |
| 29.01.2025 | 3,31 | 3,41 | 3,31 | 3,35 | 2,13% | - |
| 28.01.2025 | 3,21 | 3,28 | 3,21 | 3,28 | 2,18% | - |
| 27.01.2025 | 3,24 | 3,24 | 3,21 | 3,21 | -0,62% | - |
| 24.01.2025 | 3,19 | 3,26 | 3,19 | 3,23 | 3,72% | - |
| 23.01.2025 | 3,07 | 3,12 | 3,06 | 3,12 | 1,50% | - |
| 22.01.2025 | 3,11 | 3,21 | 3,07 | 3,07 | -1,92% | 120,00 |
| 21.01.2025 | 2,96 | 3,13 | 2,96 | 3,13 | 5,60% | - |
| 20.01.2025 | 2,95 | 2,96 | 2,95 | 2,96 | 0,68% | - |
| 17.01.2025 | 2,91 | 2,94 | 2,91 | 2,94 | 0,34% | - |
| 16.01.2025 | 2,88 | 2,95 | 2,88 | 2,93 | 3,60% | - |
| 15.01.2025 | 2,86 | 2,86 | 2,80 | 2,83 | -3,54% | - |
| 14.01.2025 | 2,92 | 2,94 | 2,92 | 2,94 | 0,69% | - |
| 13.01.2025 | 2,92 | 2,92 | 2,87 | 2,92 | 1,18% | - |
| 10.01.2025 | 2,87 | 2,90 | 2,87 | 2,88 | -0,21% | - |
| 09.01.2025 | 2,82 | 2,89 | 2,82 | 2,89 | 1,05% | - |
| 08.01.2025 | 2,91 | 2,91 | 2,86 | 2,86 | -4,09% | - |
| 07.01.2025 | 2,98 | 2,98 | 2,94 | 2,98 | -0,73% | - |
| 06.01.2025 | 2,97 | 3,00 | 2,96 | 3,00 | 1,35% | - |
| 03.01.2025 | 2,99 | 2,99 | 2,96 | 2,96 | 0,14% | - |
| 02.01.2025 | 2,95 | 2,96 | 2,95 | 2,96 | 0,27% | - |
| 30.12.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -2,32% | - |
| 27.12.2024 | 2,89 | 3,02 | 2,89 | 3,02 | 1,00% | - |
| 23.12.2024 | 3,03 | 3,03 | 2,97 | 2,99 | -3,55% | - |
| 20.12.2024 | 3,16 | 3,17 | 3,10 | 3,10 | -11,38% | - |
| 19.12.2024 | 3,32 | 3,50 | 3,32 | 3,50 | 2,88% | - |
| 18.12.2024 | 3,45 | 3,45 | 3,40 | 3,40 | -0,29% | - |
| 17.12.2024 | 3,23 | 3,46 | 3,23 | 3,41 | 7,84% | - |
| 16.12.2024 | 3,19 | 3,19 | 3,16 | 3,16 | -3,60% | - |
| 13.12.2024 | 3,24 | 3,30 | 3,24 | 3,28 | -0,06% | - |
| 12.12.2024 | 3,22 | 3,28 | 3,21 | 3,28 | 0,86% | - |
| 11.12.2024 | 3,09 | 3,25 | 3,09 | 3,25 | 1,69% | - |
| 10.12.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 6,17% | - |
| 09.12.2024 | 3,07 | 3,07 | 3,00 | 3,01 | 4,29% | - |
| 06.12.2024 | 2,70 | 2,89 | 2,70 | 2,89 | 3,44% | - |
| 05.12.2024 | 2,70 | 2,79 | 2,70 | 2,79 | 1,97% | - |
| 04.12.2024 | 2,65 | 2,74 | 2,65 | 2,74 | 2,47% | - |
| 03.12.2024 | 2,83 | 2,84 | 2,67 | 2,67 | -4,16% | - |
| 02.12.2024 | 2,83 | 2,84 | 2,79 | 2,79 | -3,73% | - |
| 29.11.2024 | 2,94 | 2,94 | 2,90 | 2,90 | -4,98% | - |
| 28.11.2024 | 3,05 | 3,05 | 3,04 | 3,05 | 2,07% | - |