55,750€
0,45%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 56,50 | 56,75 | 55,25 | 55,75 | 0,90% | - |
| 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% | - |
| 19.06.2026 | 46,00 | 46,20 | 45,90 | 46,00 | -0,65% | - |
| 18.06.2026 | 46,70 | 47,40 | 45,80 | 46,30 | 0,00% | - |
| 17.06.2026 | 45,00 | 46,50 | 44,80 | 46,30 | 3,35% | - |
| 16.06.2026 | 45,10 | 45,60 | 44,30 | 44,80 | -0,67% | - |
| 15.06.2026 | 45,70 | 45,90 | 44,50 | 45,10 | 0,22% | - |
| 12.06.2026 | 45,10 | 45,80 | 44,40 | 45,00 | -0,22% | - |
| 11.06.2026 | 44,80 | 45,30 | 44,30 | 45,10 | 1,12% | - |
| 10.06.2026 | 45,50 | 46,50 | 44,60 | 44,60 | -2,41% | 300,00 |
| 09.06.2026 | 44,70 | 45,80 | 44,50 | 45,70 | 3,16% | - |
| 08.06.2026 | 44,50 | 45,40 | 44,10 | 44,30 | -1,34% | - |
| 05.06.2026 | 45,40 | 46,30 | 44,80 | 44,90 | -2,81% | - |
| 04.06.2026 | 45,80 | 47,00 | 45,20 | 46,20 | 0,65% | - |
| 03.06.2026 | 45,00 | 46,40 | 44,90 | 45,90 | -0,65% | - |
| 02.06.2026 | 46,20 | 46,70 | 45,70 | 46,20 | 0,65% | - |
| 01.06.2026 | 47,20 | 47,50 | 45,80 | 45,90 | -2,13% | - |
| 29.05.2026 | 47,10 | 47,80 | 46,60 | 46,90 | -0,21% | - |
| 28.05.2026 | 46,30 | 47,70 | 45,80 | 47,00 | 1,51% | - |
| 27.05.2026 | 46,40 | 46,90 | 46,10 | 46,30 | -0,43% | - |
| 26.05.2026 | 46,90 | 47,30 | 46,40 | 46,50 | -1,27% | - |
| 25.05.2026 | 47,20 | 47,20 | 47,00 | 47,10 | 0,86% | - |
| 22.05.2026 | 46,80 | 47,80 | 46,30 | 46,70 | 0,21% | - |
| 21.05.2026 | 47,20 | 47,30 | 46,30 | 46,60 | -0,85% | - |
| 20.05.2026 | 46,70 | 48,10 | 46,60 | 47,00 | 0,86% | - |
| 19.05.2026 | 45,90 | 46,60 | 45,50 | 46,60 | 0,87% | - |
| 18.05.2026 | 45,60 | 47,70 | 45,40 | 46,20 | -1,49% | - |
| 15.05.2026 | 47,40 | 48,00 | 46,90 | 46,90 | -1,26% | - |
| 14.05.2026 | 48,00 | 48,40 | 47,00 | 47,50 | 0,42% | - |
| 13.05.2026 | 47,10 | 47,50 | 46,90 | 47,30 | 0,85% | - |
| 12.05.2026 | 47,20 | 48,00 | 46,60 | 46,90 | -0,85% | - |
| 11.05.2026 | 48,00 | 48,60 | 46,90 | 47,30 | -1,25% | - |
| 08.05.2026 | 47,80 | 48,70 | 47,40 | 47,90 | 0,42% | - |
| 07.05.2026 | 49,70 | 49,80 | 47,70 | 47,70 | -4,22% | - |
| 06.05.2026 | 49,60 | 50,00 | 47,90 | 49,80 | 1,01% | - |
| 05.05.2026 | 49,30 | 50,30 | 48,60 | 49,30 | -0,20% | 6.800,00 |
| 04.05.2026 | 47,80 | 49,90 | 47,70 | 49,40 | 3,56% | - |
| 30.04.2026 | 47,60 | 48,80 | 47,10 | 47,70 | -0,42% | - |
| 29.04.2026 | 46,80 | 48,70 | 46,40 | 47,90 | 3,01% | - |
| 28.04.2026 | 46,20 | 47,50 | 45,60 | 46,50 | -0,21% | - |
| 27.04.2026 | 47,20 | 47,80 | 46,60 | 46,60 | -1,06% | - |
| 24.04.2026 | 47,80 | 48,00 | 46,60 | 47,10 | -1,26% | - |
| 23.04.2026 | 48,20 | 49,10 | 47,40 | 47,70 | -1,24% | - |
| 22.04.2026 | 48,30 | 49,40 | 47,90 | 48,30 | 1,26% | - |
| 21.04.2026 | 48,60 | 48,80 | 47,40 | 47,70 | -1,85% | - |
| 20.04.2026 | 50,75 | 51,25 | 48,40 | 48,60 | -3,28% | - |
| 17.04.2026 | 49,60 | 50,75 | 49,50 | 50,25 | 1,31% | - |
| 16.04.2026 | 49,80 | 50,15 | 49,20 | 49,60 | -0,80% | - |
| 15.04.2026 | 50,15 | 50,75 | 49,50 | 50,00 | -0,99% | 9.250,00 |
| 14.04.2026 | 49,70 | 50,75 | 49,20 | 50,50 | 1,20% | 450,00 |
| 13.04.2026 | 49,60 | 50,75 | 49,30 | 49,90 | 0,40% | - |
| 10.04.2026 | 50,15 | 50,25 | 49,40 | 49,70 | -1,09% | - |
| 09.04.2026 | 49,20 | 50,50 | 48,90 | 50,25 | 1,93% | - |
| 08.04.2026 | 50,75 | 51,25 | 48,60 | 49,30 | -0,80% | 1.472,00 |
| 07.04.2026 | 49,40 | 49,80 | 48,40 | 49,70 | 1,02% | 6.200,00 |
| 02.04.2026 | 48,30 | 49,70 | 48,20 | 49,20 | 0,61% | - |
| 01.04.2026 | 50,75 | 51,00 | 48,70 | 48,90 | -2,69% | - |
| 31.03.2026 | 48,80 | 51,25 | 48,50 | 50,25 | 3,61% | - |
| 30.03.2026 | 47,50 | 48,60 | 47,20 | 48,50 | 2,11% | - |
| 27.03.2026 | 48,40 | 48,70 | 47,20 | 47,50 | -1,86% | - |
| 26.03.2026 | 48,00 | 48,80 | 47,50 | 48,40 | 0,62% | - |
| 25.03.2026 | 46,10 | 48,70 | 45,90 | 48,10 | 4,34% | - |
| 24.03.2026 | 46,90 | 47,50 | 45,50 | 46,10 | -2,12% | - |
| 23.03.2026 | 47,00 | 49,00 | 46,80 | 47,10 | -0,63% | - |
| 20.03.2026 | 48,00 | 48,60 | 47,20 | 47,40 | -1,04% | - |
| 19.03.2026 | 47,90 | 48,30 | 47,10 | 47,90 | -0,62% | - |
| 18.03.2026 | 48,20 | 48,30 | 46,60 | 48,20 | 0,42% | - |
| 17.03.2026 | 47,40 | 48,70 | 47,00 | 48,00 | 1,05% | - |
| 16.03.2026 | 48,80 | 49,10 | 47,20 | 47,50 | -1,86% | - |
| 13.03.2026 | 49,85 | 51,25 | 48,10 | 48,40 | -4,16% | - |
| 12.03.2026 | 51,00 | 51,25 | 49,50 | 50,50 | -0,98% | 250,00 |
| 11.03.2026 | 52,00 | 53,00 | 49,50 | 51,00 | -1,92% | - |