34,900€
-0,63%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 34,21 | 34,23 | 32,22 | 34,21 | -2,59% | - |
| 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 |
| 04.03.2026 | 25,25 | 27,25 | 25,25 | 27,25 | 5,42% | - |
| 03.03.2026 | 24,60 | 25,85 | 24,60 | 25,85 | -4,08% | - |
| 02.03.2026 | 22,85 | 26,95 | 22,85 | 26,95 | 17,94% | - |
| 27.02.2026 | 21,75 | 22,85 | 21,75 | 22,85 | -0,65% | - |
| 26.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 5,14% | 400,00 |
| 25.02.2026 | 21,68 | 22,68 | 21,68 | 21,88 | 0,81% | - |
| 24.02.2026 | 21,33 | 22,15 | 20,84 | 21,70 | 1,88% | - |
| 23.02.2026 | 21,93 | 22,03 | 21,24 | 21,30 | -2,29% | - |
| 20.02.2026 | 22,48 | 23,08 | 21,55 | 21,80 | -10,47% | - |
| 19.02.2026 | 22,00 | 24,35 | 22,00 | 24,35 | 12,47% | 45,00 |
| 18.02.2026 | 21,05 | 21,65 | 21,05 | 21,65 | -1,59% | - |
| 17.02.2026 | 20,40 | 22,00 | 20,40 | 22,00 | -2,65% | 1.100,00 |
| 16.02.2026 | 20,15 | 22,60 | 20,15 | 22,60 | 7,88% | 370,00 |
| 13.02.2026 | 19,42 | 20,95 | 19,42 | 20,95 | 3,46% | 1.226,00 |
| 12.02.2026 | 18,68 | 20,25 | 18,68 | 20,25 | 0,25% | - |
| 11.02.2026 | 19,84 | 20,70 | 19,84 | 20,20 | 5,21% | - |
| 10.02.2026 | 18,24 | 19,20 | 18,24 | 19,20 | 5,49% | - |
| 09.02.2026 | 16,94 | 18,20 | 16,94 | 18,20 | 4,60% | - |
| 06.02.2026 | 17,04 | 17,40 | 17,04 | 17,40 | 1,05% | - |
| 05.02.2026 | 17,16 | 17,44 | 17,16 | 17,22 | -4,12% | - |
| 04.02.2026 | 17,20 | 17,96 | 17,20 | 17,96 | 2,39% | - |
| 03.02.2026 | 16,86 | 17,54 | 16,86 | 17,54 | 2,69% | - |
| 02.02.2026 | 16,16 | 17,08 | 16,16 | 17,08 | -2,29% | - |
| 30.01.2026 | 17,00 | 17,48 | 16,98 | 17,48 | -1,02% | - |
| 29.01.2026 | 17,22 | 17,70 | 17,22 | 17,66 | -2,43% | - |
| 28.01.2026 | 17,44 | 18,10 | 17,44 | 18,10 | 1,34% | - |
| 27.01.2026 | 17,12 | 17,86 | 17,12 | 17,86 | 3,24% | - |
| 26.01.2026 | 16,92 | 17,30 | 16,90 | 17,30 | -0,92% | - |
| 23.01.2026 | 17,04 | 17,46 | 17,04 | 17,46 | 0,23% | - |
| 22.01.2026 | 16,60 | 17,42 | 16,60 | 17,42 | 3,32% | - |
| 21.01.2026 | 16,76 | 16,96 | 16,76 | 16,86 | -0,47% | - |
| 20.01.2026 | 16,72 | 17,02 | 16,72 | 16,94 | -2,53% | - |
| 19.01.2026 | 17,10 | 17,38 | 17,10 | 17,38 | 0,93% | - |
| 16.01.2026 | 17,30 | 17,56 | 17,22 | 17,22 | -3,04% | - |
| 15.01.2026 | 17,34 | 17,76 | 17,34 | 17,76 | 1,95% | - |
| 14.01.2026 | 16,56 | 17,42 | 16,56 | 17,42 | -0,46% | - |
| 13.01.2026 | 16,24 | 17,50 | 15,98 | 17,50 | 2,46% | 170,00 |
| 12.01.2026 | 16,38 | 17,08 | 16,38 | 17,08 | 4,02% | 370,00 |
| 09.01.2026 | 16,46 | 16,46 | 16,42 | 16,42 | -5,74% | 200,00 |
| 08.01.2026 | 16,94 | 17,70 | 16,94 | 17,42 | 4,81% | - |
| 07.01.2026 | 15,96 | 16,64 | 15,96 | 16,62 | -0,24% | - |
| 06.01.2026 | 16,94 | 17,14 | 16,66 | 16,66 | -8,96% | - |
| 05.01.2026 | 17,86 | 19,80 | 17,86 | 18,30 | -1,61% | 50,00 |
| 02.01.2026 | 18,20 | 19,26 | 18,20 | 18,60 | -1,59% | - |
| 30.12.2025 | 18,40 | 19,24 | 18,40 | 18,90 | -0,63% | - |
| 29.12.2025 | 20,20 | 20,20 | 18,66 | 19,02 | -4,13% | 520,00 |