35,200€
4,76%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 33,80 | 34,50 | 33,20 | 34,30 | 0,88% | - |
| 05.11.2026 | 34,40 | 35,30 | 33,50 | 34,00 | -2,30% | - |
| 04.11.2026 | 34,00 | 35,10 | 33,90 | 34,80 | 1,46% | - |
| 03.11.2026 | 33,60 | 34,90 | 33,20 | 34,30 | 2,39% | - |
| 02.11.2026 | 33,80 | 34,20 | 33,00 | 33,50 | 0,00% | - |
| 30.10.2026 | 32,90 | 34,30 | 32,70 | 33,50 | -0,30% | - |
| 29.10.2026 | 32,60 | 33,70 | 32,60 | 33,60 | 3,38% | - |
| 28.10.2026 | 32,50 | 32,90 | 31,80 | 32,50 | 0,62% | - |
| 27.10.2026 | 31,90 | 32,50 | 31,60 | 32,30 | 0,62% | - |
| 26.10.2026 | 31,50 | 32,10 | 31,30 | 32,10 | 1,26% | - |
| 23.10.2026 | 32,60 | 32,80 | 31,50 | 31,70 | -2,46% | 2.900,00 |
| 22.10.2026 | 31,80 | 32,90 | 31,50 | 32,50 | 1,25% | - |
| 21.10.2026 | 32,50 | 32,80 | 32,10 | 32,10 | -0,93% | - |
| 20.10.2026 | 31,10 | 32,60 | 30,80 | 32,40 | 3,51% | - |
| 19.10.2026 | 30,20 | 31,30 | 29,90 | 31,30 | 4,68% | - |
| 16.10.2026 | 30,60 | 30,90 | 29,70 | 29,90 | -3,86% | - |
| 15.10.2026 | 29,90 | 31,20 | 29,60 | 31,10 | 2,64% | - |
| 14.10.2026 | 30,70 | 31,30 | 30,10 | 30,30 | -1,94% | - |
| 13.10.2026 | 31,80 | 32,30 | 30,90 | 30,90 | -3,13% | - |
| 12.10.2026 | 32,60 | 32,90 | 31,90 | 31,90 | -1,85% | - |
| 09.10.2026 | 32,40 | 32,70 | 32,00 | 32,50 | 0,62% | - |
| 08.10.2026 | 32,40 | 32,90 | 31,30 | 32,30 | -0,62% | - |
| 07.10.2026 | 32,60 | 32,70 | 32,10 | 32,50 | 1,25% | - |
| 06.10.2026 | 33,80 | 33,90 | 31,70 | 32,10 | -3,60% | - |
| 05.10.2026 | 34,00 | 34,40 | 33,10 | 33,30 | -1,19% | - |
| 02.10.2026 | 34,80 | 35,20 | 33,10 | 33,70 | -2,88% | 3.150,00 |
| 01.10.2026 | 33,40 | 35,50 | 32,80 | 34,70 | 5,15% | 6.900,00 |
| 30.09.2026 | 32,80 | 33,10 | 32,30 | 33,00 | 1,23% | - |
| 29.09.2026 | 32,20 | 32,90 | 31,90 | 32,60 | 0,93% | - |
| 28.09.2026 | 32,20 | 32,60 | 31,70 | 32,30 | -0,62% | - |
| 25.09.2026 | 33,50 | 33,70 | 32,10 | 32,50 | -2,40% | - |
| 24.09.2026 | 32,10 | 33,30 | 31,70 | 33,30 | 4,06% | - |
| 23.09.2026 | 34,20 | 34,80 | 31,70 | 32,00 | -6,71% | - |
| 22.09.2026 | 34,00 | 34,60 | 33,20 | 34,30 | 0,59% | - |
| 21.09.2026 | 35,00 | 35,10 | 33,60 | 34,10 | 0,00% | 1.920,00 |
| 18.09.2026 | 36,20 | 39,00 | 34,10 | 34,10 | -31,80% | - |
| 17.09.2026 | 49,50 | 50,75 | 49,40 | 50,00 | 0,81% | - |
| 16.09.2026 | 48,90 | 50,25 | 48,70 | 49,60 | 1,85% | - |
| 15.09.2026 | 50,40 | 50,75 | 48,70 | 48,70 | -3,08% | - |
| 14.09.2026 | 49,95 | 51,75 | 49,95 | 50,25 | -0,99% | - |
| 11.09.2026 | 51,00 | 51,50 | 50,25 | 50,75 | 0,00% | - |
| 10.09.2026 | 50,75 | 51,25 | 49,80 | 50,75 | 0,00% | - |
| 09.09.2026 | 51,50 | 51,50 | 50,25 | 50,75 | -0,98% | - |
| 08.09.2026 | 51,75 | 52,00 | 50,15 | 51,25 | -0,97% | 16.254,00 |
| 07.09.2026 | 51,50 | 51,75 | 51,50 | 51,75 | 0,98% | - |
| 04.09.2026 | 52,00 | 52,50 | 51,25 | 51,25 | -0,97% | - |
| 03.09.2026 | 52,00 | 52,50 | 51,25 | 51,75 | 0,00% | - |
| 02.09.2026 | 51,50 | 53,25 | 51,25 | 51,75 | 0,98% | - |
| 01.09.2026 | 52,00 | 52,75 | 51,25 | 51,25 | -1,44% | - |
| 31.08.2026 | 51,50 | 52,25 | 50,75 | 52,00 | 0,48% | - |
| 28.08.2026 | 53,00 | 53,50 | 51,75 | 51,75 | -3,27% | - |
| 27.08.2026 | 55,00 | 55,00 | 53,25 | 53,50 | -0,47% | - |
| 26.08.2026 | 51,50 | 53,75 | 50,75 | 53,75 | 2,87% | - |
| 25.08.2026 | 52,25 | 52,50 | 51,75 | 52,25 | 0,97% | - |
| 24.08.2026 | 51,75 | 53,25 | 51,25 | 51,75 | -1,90% | - |
| 21.08.2026 | 51,25 | 52,75 | 51,00 | 52,75 | 2,93% | - |
| 20.08.2026 | 53,50 | 53,75 | 50,75 | 51,25 | -3,76% | - |
| 19.08.2026 | 54,25 | 55,50 | 53,25 | 53,25 | -2,74% | - |
| 18.08.2026 | 53,25 | 54,75 | 52,75 | 54,75 | 1,39% | - |
| 17.08.2026 | 54,25 | 54,25 | 52,75 | 54,00 | 0,47% | 5.425,00 |
| 14.08.2026 | 55,75 | 55,75 | 53,25 | 53,75 | -3,59% | - |
| 13.08.2026 | 56,75 | 57,25 | 55,25 | 55,75 | -0,89% | - |
| 12.08.2026 | 55,00 | 56,75 | 54,75 | 56,25 | 3,69% | - |
| 11.08.2026 | 55,75 | 56,50 | 54,25 | 54,25 | -1,36% | - |
| 10.08.2026 | 55,00 | 55,75 | 54,50 | 55,00 | 0,92% | - |
| 07.08.2026 | 56,25 | 56,25 | 54,25 | 54,50 | -2,24% | - |
| 06.08.2026 | 55,75 | 56,75 | 55,25 | 55,75 | 0,00% | - |
| 05.08.2026 | 55,75 | 57,00 | 55,50 | 55,75 | 0,45% | - |
| 04.08.2026 | 54,25 | 55,75 | 53,75 | 55,50 | 3,26% | - |
| 03.08.2026 | 54,75 | 55,50 | 53,25 | 53,75 | -1,83% | 11.020,00 |
| 31.07.2026 | 56,50 | 57,25 | 54,25 | 54,75 | -0,90% | 6.160,00 |
| 30.07.2026 | 55,25 | 55,75 | 54,25 | 55,25 | -0,90% | - |
| 29.07.2026 | 56,75 | 58,00 | 55,75 | 55,75 | -2,62% | - |
| 28.07.2026 | 57,25 | 58,75 | 56,25 | 57,25 | 0,00% | - |
| 27.07.2026 | 58,25 | 58,25 | 57,00 | 57,25 | 0,00% | - |
| 24.07.2026 | 57,25 | 58,25 | 56,50 | 57,25 | 0,00% | - |
| 23.07.2026 | 57,50 | 58,25 | 57,25 | 57,25 | -0,87% | - |
| 22.07.2026 | 58,50 | 58,75 | 57,50 | 57,75 | -0,86% | - |
| 21.07.2026 | 58,50 | 58,75 | 57,75 | 58,25 | -0,43% | - |
| 20.07.2026 | 59,75 | 60,25 | 58,25 | 58,50 | -2,90% | - |
| 17.07.2026 | 57,75 | 60,75 | 57,50 | 60,25 | 3,43% | - |
| 16.07.2026 | 58,75 | 59,25 | 58,25 | 58,25 | -1,27% | - |
| 15.07.2026 | 58,25 | 59,75 | 57,75 | 59,00 | 0,85% | - |
| 14.07.2026 | 59,75 | 60,00 | 58,25 | 58,50 | -1,27% | - |
| 13.07.2026 | 60,00 | 61,00 | 57,75 | 59,25 | -2,47% | - |
| 10.07.2026 | 61,75 | 62,50 | 58,75 | 60,75 | -2,41% | - |
| 09.07.2026 | 63,00 | 63,25 | 60,25 | 62,25 | 1,63% | - |
| 08.07.2026 | 55,25 | 61,75 | 54,00 | 61,25 | 10,86% | - |
| 07.07.2026 | 53,25 | 56,00 | 52,75 | 55,25 | 4,74% | - |
| 06.07.2026 | 53,25 | 53,75 | 52,25 | 52,75 | -1,40% | - |
| 03.07.2026 | 53,75 | 54,25 | 53,50 | 53,50 | 1,42% | - |
| 02.07.2026 | 52,75 | 53,75 | 52,25 | 52,75 | 0,00% | - |
| 01.07.2026 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 30.06.2026 | 52,00 | 53,50 | 51,75 | 52,75 | 0,96% | 2.229,00 |
| 29.06.2026 | 51,50 | 53,50 | 50,75 | 52,25 | 0,00% | 1.349,00 |
| 26.06.2026 | 49,20 | 52,75 | 49,20 | 52,25 | 4,71% | - |
| 25.06.2026 | 49,70 | 50,25 | 47,90 | 49,90 | 1,63% | - |
| 24.06.2026 | 48,30 | 49,80 | 48,10 | 49,10 | 2,51% | - |
| 23.06.2026 | 47,00 | 48,40 | 46,70 | 47,90 | -0,21% | 250,00 |
| 22.06.2026 | 46,10 | 48,70 | 46,10 | 48,00 | 4,35% | - |