4,153€
2,15%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,80 | 4,04 | 3,80 | 4,04 | 2,54% | - |
| 05.06.2025 | 3,75 | 3,94 | 3,75 | 3,94 | 3,41% | - |
| 04.06.2025 | 3,56 | 3,81 | 3,56 | 3,81 | 6,57% | - |
| 03.06.2025 | 3,47 | 3,59 | 3,47 | 3,58 | -0,14% | - |
| 02.06.2025 | 3,40 | 3,58 | 3,40 | 3,58 | -0,83% | - |
| 30.05.2025 | 3,44 | 3,63 | 3,44 | 3,61 | 0,56% | - |
| 29.05.2025 | 3,39 | 3,70 | 3,39 | 3,59 | 1,56% | - |
| 28.05.2025 | 3,21 | 3,54 | 3,21 | 3,54 | 5,21% | - |
| 27.05.2025 | 3,21 | 3,36 | 3,21 | 3,36 | 1,97% | - |
| 26.05.2025 | 3,19 | 3,30 | 3,19 | 3,30 | 2,97% | - |
| 23.05.2025 | 3,10 | 3,26 | 3,10 | 3,20 | 0,00% | - |
| 22.05.2025 | 3,09 | 3,22 | 3,09 | 3,20 | -1,54% | - |
| 21.05.2025 | 3,20 | 3,29 | 3,20 | 3,25 | -3,56% | - |
| 20.05.2025 | 3,28 | 3,37 | 3,28 | 3,37 | -1,17% | - |
| 19.05.2025 | 3,26 | 3,41 | 3,26 | 3,41 | 2,71% | - |
| 16.05.2025 | 3,08 | 3,32 | 3,08 | 3,32 | 5,23% | - |
| 15.05.2025 | 3,23 | 3,26 | 3,16 | 3,16 | -6,52% | - |
| 14.05.2025 | 3,14 | 3,38 | 3,14 | 3,38 | 1,50% | - |
| 13.05.2025 | 2,91 | 3,33 | 2,91 | 3,33 | 14,26% | - |
| 12.05.2025 | 2,90 | 2,99 | 2,90 | 2,91 | -3,00% | - |
| 09.05.2025 | 2,82 | 3,00 | 2,82 | 3,00 | 2,56% | - |
| 08.05.2025 | 2,88 | 2,93 | 2,85 | 2,93 | -1,68% | - |
| 07.05.2025 | 2,82 | 2,98 | 2,82 | 2,98 | 2,23% | - |
| 06.05.2025 | 2,93 | 2,96 | 2,91 | 2,91 | -2,84% | - |
| 05.05.2025 | 2,84 | 3,05 | 2,84 | 3,00 | 2,57% | - |
| 02.05.2025 | 2,81 | 2,94 | 2,81 | 2,92 | 4,29% | - |
| 30.04.2025 | 2,79 | 2,80 | 2,79 | 2,80 | 2,56% | - |
| 29.04.2025 | 2,66 | 2,75 | 2,66 | 2,73 | -1,27% | - |
| 28.04.2025 | 2,68 | 2,82 | 2,68 | 2,77 | -0,36% | - |
| 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% | - |