35,360€
2,79%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 35,37 | 36,12 | 33,32 | 35,14 | 2,15% | - |
| 24.07.2026 | 32,52 | 34,40 | 32,52 | 34,40 | 3,68% | - |
| 23.07.2026 | 32,58 | 33,70 | 32,58 | 33,18 | 0,36% | - |
| 22.07.2026 | 32,04 | 33,06 | 32,04 | 33,06 | 6,58% | - |
| 21.07.2026 | 32,90 | 32,90 | 31,02 | 31,02 | -8,22% | 200,00 |
| 20.07.2026 | 31,86 | 33,80 | 31,86 | 33,80 | 10,03% | - |
| 17.07.2026 | 31,16 | 31,16 | 30,68 | 30,72 | -4,12% | - |
| 16.07.2026 | 32,62 | 33,30 | 32,04 | 32,04 | -6,43% | - |
| 15.07.2026 | 33,98 | 34,24 | 33,98 | 34,24 | -4,89% | - |
| 14.07.2026 | 32,60 | 36,00 | 32,60 | 36,00 | 5,32% | - |
| 13.07.2026 | 33,82 | 34,74 | 33,82 | 34,18 | -3,93% | - |
| 10.07.2026 | 32,04 | 35,58 | 32,04 | 35,58 | 8,15% | - |
| 09.07.2026 | 31,72 | 32,90 | 31,72 | 32,90 | 2,24% | - |
| 08.07.2026 | 30,96 | 32,18 | 30,96 | 32,18 | -5,02% | - |
| 07.07.2026 | 33,98 | 33,98 | 33,80 | 33,88 | 0,83% | - |
| 06.07.2026 | 33,44 | 33,60 | 33,30 | 33,60 | -0,94% | - |
| 03.07.2026 | 32,06 | 33,92 | 32,06 | 33,92 | 6,07% | - |
| 02.07.2026 | 31,76 | 32,10 | 31,76 | 31,98 | 1,46% | - |
| 01.07.2026 | 30,74 | 31,52 | 30,74 | 31,52 | 2,14% | - |
| 30.06.2026 | 29,46 | 30,86 | 29,46 | 30,86 | 2,39% | - |
| 29.06.2026 | 29,32 | 30,14 | 29,32 | 30,14 | 3,93% | - |
| 26.06.2026 | 27,60 | 29,00 | 27,60 | 29,00 | 0,97% | - |
| 25.06.2026 | 28,56 | 28,72 | 28,40 | 28,72 | -3,56% | - |
| 24.06.2026 | 29,28 | 29,78 | 29,28 | 29,78 | 0,34% | - |
| 23.06.2026 | 29,04 | 29,68 | 29,04 | 29,68 | 4,21% | 40,00 |
| 22.06.2026 | 28,56 | 28,90 | 28,48 | 28,48 | -2,40% | - |
| 19.06.2026 | 28,56 | 29,28 | 28,56 | 29,18 | -3,38% | - |
| 18.06.2026 | 28,86 | 30,80 | 28,86 | 30,20 | 5,96% | - |
| 17.06.2026 | 28,66 | 28,80 | 28,50 | 28,50 | -4,36% | - |
| 16.06.2026 | 29,76 | 30,60 | 29,76 | 29,80 | -4,36% | - |
| 15.06.2026 | 29,12 | 31,22 | 29,12 | 31,16 | 10,65% | - |
| 12.06.2026 | 27,66 | 28,22 | 27,66 | 28,16 | 4,45% | - |
| 11.06.2026 | 26,62 | 27,68 | 26,62 | 26,96 | -2,88% | - |
| 10.06.2026 | 27,22 | 28,22 | 27,22 | 27,76 | -6,78% | - |
| 09.06.2026 | 28,88 | 29,78 | 28,88 | 29,78 | 1,22% | - |
| 08.06.2026 | 28,16 | 29,94 | 28,16 | 29,42 | -3,03% | - |
| 05.06.2026 | 30,30 | 30,34 | 30,30 | 30,34 | 4,40% | - |
| 04.06.2026 | 27,76 | 29,06 | 27,76 | 29,06 | -1,22% | - |
| 03.06.2026 | 29,06 | 30,12 | 29,06 | 29,42 | -5,22% | - |
| 02.06.2026 | 31,10 | 31,10 | 30,88 | 31,04 | -2,21% | - |
| 01.06.2026 | 33,02 | 33,02 | 31,74 | 31,74 | -4,17% | 345,00 |
| 29.05.2026 | 31,16 | 33,56 | 31,16 | 33,12 | -1,72% | - |
| 28.05.2026 | 33,00 | 33,70 | 32,98 | 33,70 | 1,08% | 137,00 |
| 27.05.2026 | 34,20 | 34,20 | 33,34 | 33,34 | -4,25% | - |
| 26.05.2026 | 35,16 | 36,10 | 34,82 | 34,82 | 0,06% | 147,00 |
| 25.05.2026 | 37,60 | 37,60 | 34,80 | 34,80 | -3,87% | 50,00 |
| 22.05.2026 | 32,22 | 36,20 | 32,22 | 36,20 | 3,08% | 50,00 |
| 21.05.2026 | 34,06 | 35,36 | 33,71 | 35,12 | -0,85% | - |
| 20.05.2026 | 36,58 | 36,58 | 34,64 | 35,42 | -3,01% | - |
| 19.05.2026 | 36,52 | 36,52 | 36,52 | 36,52 | -21,53% | - |
| 18.05.2026 | 46,54 | 46,54 | 46,54 | 46,54 | 4,58% | - |
| 15.05.2026 | 44,60 | 44,60 | 44,50 | 44,50 | 0,77% | 30,00 |
| 14.05.2026 | 42,74 | 44,16 | 42,74 | 44,16 | 9,85% | - |
| 13.05.2026 | 38,96 | 41,44 | 38,96 | 40,20 | 6,24% | - |
| 12.05.2026 | 39,46 | 40,60 | 37,84 | 37,84 | -20,94% | 150,00 |
| 11.05.2026 | 40,50 | 47,86 | 38,84 | 47,86 | 44,24% | 525,00 |
| 08.05.2026 | 33,80 | 34,10 | 33,18 | 33,18 | -6,11% | - |
| 07.05.2026 | 32,98 | 35,34 | 32,98 | 35,34 | 11,69% | - |
| 06.05.2026 | 27,64 | 34,90 | 27,64 | 31,64 | 13,73% | 40,00 |
| 05.05.2026 | 25,68 | 27,82 | 25,68 | 27,82 | 6,18% | - |
| 04.05.2026 | 27,24 | 28,46 | 26,20 | 26,20 | -4,93% | - |
| 30.04.2026 | 26,26 | 27,56 | 26,26 | 27,56 | -0,86% | - |
| 29.04.2026 | 26,70 | 27,80 | 26,70 | 27,80 | 0,72% | - |
| 28.04.2026 | 26,66 | 27,60 | 26,66 | 27,60 | 1,85% | - |
| 27.04.2026 | 27,42 | 27,50 | 27,10 | 27,10 | -2,66% | - |
| 24.04.2026 | 27,12 | 27,84 | 27,12 | 27,84 | 3,80% | 45,00 |
| 23.04.2026 | 25,24 | 26,82 | 25,24 | 26,82 | 2,92% | - |
| 22.04.2026 | 24,86 | 26,06 | 24,86 | 26,06 | 1,09% | - |
| 21.04.2026 | 26,32 | 26,38 | 25,78 | 25,78 | -5,77% | - |
| 20.04.2026 | 26,12 | 27,58 | 26,12 | 27,36 | -1,87% | - |
| 17.04.2026 | 26,20 | 27,88 | 26,20 | 27,88 | 1,31% | - |
| 16.04.2026 | 26,26 | 27,52 | 26,26 | 27,52 | 2,30% | - |
| 15.04.2026 | 26,16 | 27,08 | 26,16 | 26,90 | 1,36% | - |
| 14.04.2026 | 25,24 | 26,54 | 25,24 | 26,54 | 7,62% | - |
| 13.04.2026 | 23,38 | 24,72 | 23,38 | 24,66 | -3,14% | - |
| 10.04.2026 | 23,60 | 25,46 | 23,60 | 25,46 | 2,99% | - |
| 09.04.2026 | 24,22 | 24,72 | 24,22 | 24,72 | -4,19% | - |
| 08.04.2026 | 25,72 | 25,98 | 25,72 | 25,80 | 0,31% | - |
| 07.04.2026 | 25,96 | 25,96 | 25,72 | 25,72 | -0,69% | - |
| 02.04.2026 | 27,55 | 27,55 | 25,90 | 25,90 | -2,63% | - |
| 01.04.2026 | 24,95 | 27,35 | 24,95 | 26,60 | 4,72% | 10,00 |
| 31.03.2026 | 25,80 | 26,25 | 25,40 | 25,40 | 0,59% | - |
| 30.03.2026 | 24,60 | 25,25 | 24,60 | 25,25 | -3,44% | - |
| 27.03.2026 | 25,70 | 26,15 | 25,70 | 26,15 | -0,38% | - |
| 26.03.2026 | 24,75 | 26,25 | 24,75 | 26,25 | 0,96% | - |
| 25.03.2026 | 26,05 | 26,30 | 26,00 | 26,00 | 7,22% | - |
| 24.03.2026 | 24,30 | 24,70 | 24,25 | 24,25 | -3,00% | - |
| 23.03.2026 | 23,75 | 25,00 | 23,75 | 25,00 | 0,00% | - |
| 20.03.2026 | 26,00 | 26,50 | 25,00 | 25,00 | -5,66% | 100,00 |
| 19.03.2026 | 26,15 | 26,50 | 26,15 | 26,50 | -1,49% | - |
| 18.03.2026 | 26,60 | 27,45 | 26,60 | 26,90 | -3,41% | - |
| 17.03.2026 | 27,55 | 28,15 | 27,55 | 27,85 | -2,11% | - |
| 16.03.2026 | 27,30 | 30,35 | 27,30 | 28,45 | 11,13% | 100,00 |
| 13.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,58% | - |
| 12.03.2026 | 27,35 | 27,35 | 26,55 | 26,55 | -8,61% | 190,00 |
| 11.03.2026 | 31,20 | 31,20 | 29,05 | 29,05 | -13,80% | - |
| 10.03.2026 | 34,25 | 35,85 | 32,88 | 33,70 | 15,81% | - |
| 09.03.2026 | 27,90 | 33,00 | 27,50 | 29,10 | 6,59% | 50,00 |
| 06.03.2026 | 27,00 | 27,65 | 27,00 | 27,30 | -7,14% | - |
| 05.03.2026 | 28,40 | 30,55 | 28,40 | 29,40 | 7,89% | 371,00 |