39,400€
2,07%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 38,90 | 39,40 | 38,70 | 39,40 | 1,55% | - |
| 30.01.2025 | 38,00 | 39,30 | 37,40 | 38,80 | 0,52% | - |
| 29.01.2025 | 38,30 | 40,00 | 38,20 | 38,60 | 0,52% | - |
| 28.01.2025 | 38,30 | 39,80 | 37,80 | 38,40 | 0,26% | - |
| 27.01.2025 | 37,90 | 39,20 | 37,50 | 38,30 | 1,06% | - |
| 24.01.2025 | 38,20 | 39,00 | 37,40 | 37,90 | -1,30% | - |
| 23.01.2025 | 37,70 | 38,70 | 36,90 | 38,40 | 1,86% | - |
| 22.01.2025 | 37,50 | 37,90 | 37,10 | 37,70 | 0,53% | - |
| 21.01.2025 | 37,30 | 40,60 | 37,00 | 37,50 | 1,90% | - |
| 20.01.2025 | 37,30 | 37,40 | 36,60 | 36,80 | -1,60% | 1.070,00 |
| 17.01.2025 | 37,80 | 40,80 | 36,50 | 37,40 | -2,86% | - |
| 16.01.2025 | 39,10 | 39,10 | 37,70 | 38,50 | -1,28% | - |
| 15.01.2025 | 38,60 | 39,90 | 38,50 | 39,00 | 1,30% | - |
| 14.01.2025 | 37,40 | 38,60 | 37,00 | 38,50 | 2,94% | - |
| 13.01.2025 | 37,40 | 38,20 | 36,30 | 37,40 | -0,27% | - |
| 10.01.2025 | 38,30 | 40,20 | 36,70 | 37,50 | -2,09% | - |
| 09.01.2025 | 38,40 | 38,50 | 38,30 | 38,30 | -0,26% | - |
| 08.01.2025 | 39,50 | 40,90 | 38,30 | 38,40 | -2,54% | - |
| 07.01.2025 | 39,10 | 40,60 | 39,10 | 39,40 | 0,51% | - |
| 06.01.2025 | 38,60 | 39,90 | 38,60 | 39,20 | -0,51% | - |
| 03.01.2025 | 39,10 | 40,30 | 39,00 | 39,40 | 0,51% | - |
| 02.01.2025 | 38,10 | 41,10 | 37,90 | 39,20 | 5,66% | - |
| 30.12.2024 | 37,10 | 37,30 | 37,00 | 37,10 | -0,54% | - |
| 27.12.2024 | 37,20 | 38,00 | 36,90 | 37,30 | 1,63% | - |
| 23.12.2024 | 37,10 | 37,30 | 36,50 | 36,70 | -0,54% | - |
| 20.12.2024 | 36,80 | 37,80 | 36,50 | 36,90 | -1,86% | - |
| 19.12.2024 | 37,20 | 38,20 | 36,30 | 37,60 | -1,05% | - |
| 18.12.2024 | 39,30 | 39,70 | 38,00 | 38,00 | -3,55% | - |
| 17.12.2024 | 39,30 | 39,70 | 38,60 | 39,40 | 0,25% | - |
| 16.12.2024 | 37,40 | 39,40 | 37,40 | 39,30 | 2,88% | - |
| 13.12.2024 | 37,00 | 38,40 | 37,00 | 38,20 | 1,33% | - |
| 12.12.2024 | 40,80 | 41,00 | 37,60 | 37,70 | -8,05% | - |
| 11.12.2024 | 39,80 | 41,50 | 39,60 | 41,00 | 3,02% | - |
| 10.12.2024 | 39,70 | 41,00 | 39,40 | 39,80 | 0,00% | - |
| 09.12.2024 | 39,60 | 40,90 | 38,60 | 39,80 | -1,24% | - |
| 06.12.2024 | 39,10 | 40,60 | 39,10 | 40,30 | 3,07% | - |
| 05.12.2024 | 40,10 | 40,50 | 39,10 | 39,10 | -2,74% | - |
| 04.12.2024 | 39,90 | 41,70 | 39,90 | 40,20 | 0,50% | - |
| 03.12.2024 | 39,40 | 40,50 | 39,20 | 40,00 | -0,25% | - |
| 02.12.2024 | 39,80 | 40,90 | 38,90 | 40,10 | -12,54% | - |
| 29.11.2024 | 41,00 | 3.739,40 | 35,30 | 45,85 | 11,56% | - |
| 28.11.2024 | 40,20 | 41,10 | 40,20 | 41,10 | 0,49% | - |
| 27.11.2024 | 40,50 | 41,10 | 39,90 | 40,90 | 0,99% | - |
| 26.11.2024 | 39,70 | 40,80 | 38,70 | 40,50 | 2,02% | - |
| 25.11.2024 | 38,80 | 41,20 | 38,80 | 39,70 | 0,51% | - |
| 22.11.2024 | 37,40 | 40,80 | 37,40 | 39,50 | 3,95% | - |
| 21.11.2024 | 37,30 | 39,10 | 37,00 | 38,00 | 1,60% | - |
| 20.11.2024 | 36,70 | 37,50 | 36,40 | 37,40 | 2,19% | - |
| 19.11.2024 | 36,20 | 36,90 | 35,50 | 36,60 | 1,10% | - |
| 18.11.2024 | 37,80 | 38,10 | 35,30 | 36,20 | -4,49% | - |
| 15.11.2024 | 38,80 | 43,40 | 37,70 | 37,90 | -4,53% | - |
| 14.11.2024 | 39,70 | 40,30 | 39,50 | 39,70 | 0,00% | - |
| 13.11.2024 | 40,80 | 41,90 | 39,10 | 39,70 | -2,70% | - |
| 12.11.2024 | 41,40 | 42,90 | 40,60 | 40,80 | -1,21% | - |
| 11.11.2024 | 41,90 | 45,00 | 41,10 | 41,30 | -1,43% | - |
| 08.11.2024 | 42,40 | 42,80 | 41,50 | 41,90 | -0,95% | - |
| 07.11.2024 | 41,80 | 42,40 | 40,80 | 42,30 | 1,20% | - |
| 06.11.2024 | 41,00 | 41,90 | 40,20 | 41,80 | 5,29% | - |
| 05.11.2024 | 38,30 | 39,70 | 38,20 | 39,70 | 3,39% | - |
| 04.11.2024 | 37,60 | 39,00 | 37,60 | 38,40 | 16,01% | - |
| 01.11.2024 | 37,70 | 38,50 | 33,10 | 33,10 | -11,02% | - |
| 31.10.2024 | 38,60 | 38,90 | 32,40 | 37,20 | -3,88% | - |
| 30.10.2024 | 37,80 | 39,10 | 32,90 | 38,70 | 0,52% | - |
| 29.10.2024 | 38,70 | 39,10 | 38,00 | 38,50 | 10,63% | - |
| 28.10.2024 | 38,70 | 39,10 | 34,70 | 34,80 | -9,84% | - |
| 25.10.2024 | 38,70 | 38,90 | 38,20 | 38,60 | 0,00% | - |
| 24.10.2024 | 38,00 | 39,50 | 38,00 | 38,60 | 0,00% | - |
| 23.10.2024 | 38,80 | 39,70 | 38,30 | 38,60 | -2,53% | - |
| 22.10.2024 | 40,90 | 40,90 | 38,20 | 39,60 | -3,18% | - |
| 21.10.2024 | 41,30 | 41,30 | 40,30 | 40,90 | -0,97% | - |
| 18.10.2024 | 39,90 | 41,90 | 39,90 | 41,30 | 3,25% | - |
| 17.10.2024 | 38,60 | 40,60 | 38,60 | 40,00 | 2,04% | - |
| 16.10.2024 | 37,50 | 39,20 | 37,30 | 39,20 | 4,81% | - |
| 15.10.2024 | 37,60 | 38,30 | 37,20 | 37,40 | -2,35% | - |
| 14.10.2024 | 37,00 | 39,50 | 37,00 | 38,30 | 1,86% | - |
| 11.10.2024 | 37,00 | 38,10 | 36,80 | 37,60 | 1,62% | - |
| 10.10.2024 | 36,10 | 37,00 | 35,70 | 37,00 | 2,78% | - |
| 09.10.2024 | 36,80 | 37,70 | 36,00 | 36,00 | -3,74% | - |
| 08.10.2024 | 36,90 | 39,50 | 36,80 | 37,40 | 0,54% | - |
| 07.10.2024 | 36,40 | 37,40 | 36,40 | 37,20 | 0,27% | - |
| 04.10.2024 | 35,40 | 37,20 | 35,40 | 37,10 | 3,06% | - |
| 03.10.2024 | 37,10 | 37,80 | 35,60 | 36,00 | -2,70% | - |
| 02.10.2024 | 36,50 | 39,40 | 36,10 | 37,00 | 1,37% | - |
| 01.10.2024 | 35,30 | 39,10 | 35,30 | 36,50 | 3,11% | - |
| 30.09.2024 | 34,60 | 35,40 | 34,20 | 35,40 | 2,31% | - |
| 27.09.2024 | 34,40 | 34,90 | 32,50 | 34,60 | 0,58% | - |
| 26.09.2024 | 34,30 | 34,60 | 34,00 | 34,40 | 0,58% | - |
| 25.09.2024 | 34,00 | 35,00 | 32,60 | 34,20 | -1,72% | - |
| 24.09.2024 | 35,00 | 38,00 | 34,40 | 34,80 | -2,52% | - |
| 23.09.2024 | 35,40 | 38,20 | 35,20 | 35,70 | -1,11% | - |
| 20.09.2024 | 35,80 | 36,90 | 35,80 | 36,10 | -1,37% | - |
| 19.09.2024 | 36,00 | 37,80 | 35,90 | 36,60 | 1,39% | - |
| 18.09.2024 | 36,10 | 38,00 | 35,90 | 36,10 | 0,00% | - |
| 17.09.2024 | 35,20 | 36,50 | 35,20 | 36,10 | 0,56% | - |
| 16.09.2024 | 36,90 | 37,10 | 33,60 | 35,90 | -2,45% | - |
| 13.09.2024 | 35,00 | 37,60 | 33,60 | 36,80 | 3,37% | - |
| 12.09.2024 | 35,20 | 35,70 | 34,80 | 35,60 | 1,42% | - |
| 11.09.2024 | 35,00 | 35,70 | 34,70 | 35,10 | -0,57% | - |
| 10.09.2024 | 34,20 | 36,00 | 33,30 | 35,30 | 0,86% | - |
| 09.09.2024 | 34,80 | 35,60 | 34,80 | 35,00 | 0,86% | - |