27,700€
3,36%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 27,60 | 27,80 | 27,40 | 27,70 | 0,73% | - |
| 26.06.2025 | 27,20 | 27,80 | 26,80 | 27,50 | 0,73% | - |
| 25.06.2025 | 27,70 | 27,90 | 27,10 | 27,30 | -1,44% | 700,00 |
| 24.06.2025 | 26,80 | 28,00 | 26,80 | 27,70 | 1,84% | - |
| 23.06.2025 | 27,20 | 28,00 | 27,00 | 27,20 | -2,51% | - |
| 20.06.2025 | 27,00 | 28,40 | 27,00 | 27,90 | 1,82% | - |
| 19.06.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | - |
| 18.06.2025 | 27,50 | 28,30 | 27,20 | 27,80 | 0,72% | - |
| 17.06.2025 | 27,60 | 27,80 | 27,20 | 27,60 | -0,36% | - |
| 16.06.2025 | 28,40 | 28,60 | 27,20 | 27,70 | -2,12% | - |
| 13.06.2025 | 28,00 | 29,00 | 27,90 | 28,30 | 0,00% | - |
| 12.06.2025 | 27,80 | 28,80 | 27,50 | 28,30 | 0,71% | - |
| 11.06.2025 | 27,60 | 28,80 | 27,60 | 28,10 | -0,35% | - |
| 10.06.2025 | 27,60 | 28,50 | 27,50 | 28,20 | 2,55% | - |
| 09.06.2025 | 27,20 | 28,30 | 27,00 | 27,50 | -0,72% | - |
| 06.06.2025 | 27,00 | 28,10 | 26,90 | 27,70 | 2,97% | - |
| 05.06.2025 | 26,20 | 27,40 | 26,20 | 26,90 | 0,75% | - |
| 04.06.2025 | 27,10 | 27,60 | 26,60 | 26,70 | -1,11% | - |
| 03.06.2025 | 25,60 | 27,50 | 25,60 | 27,00 | 2,66% | - |
| 02.06.2025 | 25,20 | 26,60 | 25,10 | 26,30 | 3,54% | - |
| 30.05.2025 | 25,50 | 25,80 | 24,90 | 25,40 | -0,39% | - |
| 29.05.2025 | 25,80 | 26,00 | 25,00 | 25,50 | 0,79% | - |
| 28.05.2025 | 25,90 | 26,60 | 25,20 | 25,30 | -2,69% | - |
| 27.05.2025 | 26,30 | 27,10 | 25,90 | 26,00 | -1,14% | - |
| 26.05.2025 | 26,30 | 26,50 | 26,30 | 26,30 | 0,77% | - |
| 23.05.2025 | 26,90 | 27,10 | 25,90 | 26,10 | -3,69% | - |
| 22.05.2025 | 26,40 | 27,70 | 26,40 | 27,10 | 0,74% | - |
| 21.05.2025 | 27,60 | 27,70 | 26,70 | 26,90 | -3,58% | - |
| 20.05.2025 | 27,40 | 28,10 | 27,30 | 27,90 | 1,45% | - |
| 19.05.2025 | 26,40 | 27,80 | 26,40 | 27,50 | 1,48% | - |
| 16.05.2025 | 26,30 | 27,40 | 26,30 | 27,10 | 2,26% | - |
| 15.05.2025 | 26,50 | 26,80 | 26,10 | 26,50 | -0,38% | - |
| 14.05.2025 | 26,50 | 27,00 | 26,10 | 26,60 | 0,38% | - |
| 13.05.2025 | 29,90 | 30,40 | 25,50 | 26,50 | -17,96% | - |
| 12.05.2025 | 31,70 | 33,10 | 31,60 | 32,30 | 3,86% | - |
| 09.05.2025 | 31,60 | 33,30 | 31,10 | 31,10 | -1,58% | - |
| 08.05.2025 | 31,40 | 33,60 | 30,50 | 31,60 | 1,28% | - |
| 07.05.2025 | 31,00 | 31,70 | 30,60 | 31,20 | 0,97% | - |
| 06.05.2025 | 33,00 | 33,50 | 30,80 | 30,90 | -6,93% | - |
| 05.05.2025 | 33,60 | 33,90 | 33,00 | 33,20 | -1,78% | - |
| 02.05.2025 | 34,00 | 34,40 | 33,20 | 33,80 | 0,30% | - |
| 30.04.2025 | 33,70 | 34,00 | 33,10 | 33,70 | 0,00% | - |
| 29.04.2025 | 33,20 | 33,80 | 32,40 | 33,70 | 1,51% | - |
| 28.04.2025 | 32,90 | 33,90 | 32,30 | 33,20 | 0,00% | - |
| 25.04.2025 | 33,60 | 33,80 | 32,80 | 33,20 | -1,19% | - |
| 24.04.2025 | 33,00 | 33,60 | 32,60 | 33,60 | 1,20% | - |
| 23.04.2025 | 32,70 | 34,00 | 32,50 | 33,20 | 3,11% | - |
| 22.04.2025 | 30,20 | 32,50 | 30,20 | 32,20 | 4,21% | - |
| 17.04.2025 | 29,40 | 31,20 | 29,40 | 30,90 | 4,39% | - |
| 16.04.2025 | 28,80 | 29,80 | 28,60 | 29,60 | 1,02% | - |
| 15.04.2025 | 29,40 | 30,00 | 29,00 | 29,30 | -0,68% | - |
| 14.04.2025 | 27,70 | 29,70 | 26,00 | 29,50 | 6,50% | - |
| 11.04.2025 | 27,50 | 27,90 | 26,10 | 27,70 | 1,09% | - |
| 10.04.2025 | 28,70 | 28,70 | 26,00 | 27,40 | -4,86% | - |
| 09.04.2025 | 25,20 | 29,00 | 24,30 | 28,80 | 11,63% | - |
| 08.04.2025 | 28,20 | 29,40 | 25,50 | 25,80 | -8,19% | - |
| 07.04.2025 | 25,60 | 28,80 | 25,10 | 28,10 | 4,46% | - |
| 04.04.2025 | 27,60 | 27,90 | 26,50 | 26,90 | -3,24% | - |
| 03.04.2025 | 27,80 | 28,80 | 27,00 | 27,80 | -4,14% | - |
| 02.04.2025 | 28,30 | 29,60 | 27,90 | 29,00 | 2,11% | - |
| 01.04.2025 | 31,00 | 31,50 | 28,30 | 28,40 | -8,39% | - |
| 31.03.2025 | 30,80 | 31,50 | 30,30 | 31,00 | 2,65% | - |
| 28.03.2025 | 31,40 | 32,90 | 30,20 | 30,20 | -5,33% | - |
| 27.03.2025 | 32,30 | 34,60 | 30,20 | 31,90 | 4,25% | - |
| 26.03.2025 | 31,80 | 34,90 | 30,60 | 30,60 | -6,99% | - |
| 25.03.2025 | 33,70 | 33,70 | 31,70 | 32,90 | -2,37% | - |
| 24.03.2025 | 32,80 | 35,30 | 32,60 | 33,70 | -2,88% | - |
| 21.03.2025 | 31,60 | 34,80 | 31,50 | 34,70 | 9,12% | - |
| 20.03.2025 | 32,20 | 32,70 | 30,40 | 31,80 | 4,61% | - |
| 19.03.2025 | 32,20 | 32,80 | 29,20 | 30,40 | -6,46% | - |
| 18.03.2025 | 32,40 | 32,50 | 31,40 | 32,50 | -0,31% | - |
| 17.03.2025 | 32,20 | 34,70 | 30,40 | 32,60 | -2,98% | - |
| 14.03.2025 | 32,00 | 35,20 | 32,00 | 33,60 | 3,38% | - |
| 13.03.2025 | 32,60 | 34,70 | 31,60 | 32,50 | -0,31% | - |
| 12.03.2025 | 31,40 | 33,00 | 30,40 | 32,60 | 2,19% | - |
| 11.03.2025 | 31,00 | 32,50 | 29,90 | 31,90 | 7,05% | - |
| 10.03.2025 | 33,00 | 34,60 | 21,70 | 29,80 | -11,31% | - |
| 07.03.2025 | 33,80 | 34,70 | 33,10 | 33,60 | -2,89% | - |
| 06.03.2025 | 34,40 | 35,00 | 34,00 | 34,60 | 0,58% | - |
| 05.03.2025 | 34,10 | 35,00 | 32,90 | 34,40 | 1,18% | - |
| 04.03.2025 | 34,10 | 35,40 | 33,20 | 34,00 | -0,58% | - |
| 03.03.2025 | 35,00 | 35,90 | 33,40 | 34,20 | -3,93% | - |
| 28.02.2025 | 36,70 | 36,90 | 32,50 | 35,60 | -3,52% | - |
| 27.02.2025 | 36,80 | 38,00 | 36,60 | 36,90 | -1,07% | - |
| 26.02.2025 | 35,20 | 38,00 | 35,20 | 37,30 | 4,19% | - |
| 25.02.2025 | 36,70 | 36,70 | 35,80 | 35,80 | -2,19% | - |
| 24.02.2025 | 37,20 | 38,10 | 36,60 | 36,60 | -3,43% | - |
| 21.02.2025 | 36,80 | 38,50 | 36,80 | 37,90 | 1,34% | - |
| 20.02.2025 | 36,70 | 37,60 | 36,60 | 37,40 | 1,36% | - |
| 19.02.2025 | 37,50 | 37,80 | 36,60 | 36,90 | -1,60% | - |
| 18.02.2025 | 37,70 | 37,80 | 36,10 | 37,50 | 1,08% | - |
| 17.02.2025 | 37,10 | 37,20 | 37,10 | 37,10 | 0,27% | - |
| 14.02.2025 | 37,60 | 37,90 | 36,70 | 37,00 | -1,60% | - |
| 13.02.2025 | 37,90 | 38,90 | 37,60 | 37,60 | -1,05% | - |
| 12.02.2025 | 37,10 | 38,50 | 36,30 | 38,00 | 2,70% | - |
| 11.02.2025 | 38,00 | 38,80 | 36,80 | 37,00 | -2,89% | 80,00 |
| 10.02.2025 | 38,10 | 38,90 | 37,90 | 38,10 | 0,26% | - |
| 07.02.2025 | 38,20 | 38,30 | 37,70 | 38,00 | -0,26% | - |
| 06.02.2025 | 38,00 | 38,90 | 38,00 | 38,10 | -1,04% | - |
| 05.02.2025 | 38,50 | 39,10 | 37,70 | 38,50 | 0,00% | - |