33,100€
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 33,20 | 33,30 | 32,90 | 33,00 | -0,30% | - |
| 06.11.2025 | 33,60 | 34,00 | 32,90 | 33,10 | -3,22% | - |
| 05.11.2025 | 34,00 | 34,20 | 33,80 | 34,20 | -0,87% | - |
| 04.11.2025 | 35,60 | 35,60 | 33,90 | 34,50 | -5,22% | 1.140,00 |
| 03.11.2025 | 36,50 | 36,50 | 36,40 | 36,40 | -1,89% | - |
| 31.10.2025 | 36,90 | 37,20 | 36,90 | 37,10 | 0,54% | - |
| 30.10.2025 | 36,30 | 37,20 | 36,10 | 36,90 | 1,65% | - |
| 29.10.2025 | 36,50 | 37,20 | 35,70 | 36,30 | 0,00% | - |
| 28.10.2025 | 35,10 | 36,70 | 35,10 | 36,30 | 2,25% | 50,00 |
| 27.10.2025 | 35,10 | 35,50 | 35,10 | 35,50 | -0,56% | - |
| 24.10.2025 | 35,50 | 35,70 | 35,50 | 35,70 | -1,38% | - |
| 23.10.2025 | 36,30 | 37,20 | 35,90 | 36,20 | -2,43% | - |
| 22.10.2025 | 37,20 | 37,20 | 37,00 | 37,10 | -0,27% | - |
| 21.10.2025 | 37,30 | 38,00 | 36,70 | 37,20 | -0,27% | - |
| 20.10.2025 | 35,90 | 38,00 | 35,80 | 37,30 | 3,32% | - |
| 17.10.2025 | 36,00 | 36,70 | 35,10 | 36,10 | 0,28% | - |
| 16.10.2025 | 36,00 | 36,00 | 35,90 | 36,00 | -0,83% | - |
| 15.10.2025 | 35,00 | 36,30 | 34,70 | 36,30 | 5,83% | - |
| 14.10.2025 | 34,50 | 34,50 | 34,10 | 34,30 | -1,72% | - |
| 13.10.2025 | 34,20 | 35,00 | 34,20 | 34,90 | 1,45% | - |
| 10.10.2025 | 35,70 | 36,90 | 34,10 | 34,40 | 1,78% | - |
| 09.10.2025 | 33,70 | 33,80 | 33,70 | 33,80 | 0,30% | - |
| 08.10.2025 | 33,40 | 34,40 | 33,40 | 33,70 | 1,81% | - |
| 06.10.2025 | 33,80 | 34,30 | 33,10 | 33,10 | -1,49% | 100,00 |
| 03.10.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 4,02% | - |
| 02.10.2025 | 33,40 | 33,40 | 32,30 | 32,30 | -5,00% | - |
| 01.10.2025 | 34,20 | 34,20 | 34,00 | 34,00 | 1,80% | - |
| 30.09.2025 | 33,30 | 33,40 | 33,30 | 33,40 | 0,30% | - |
| 29.09.2025 | 32,40 | 33,50 | 32,00 | 33,30 | 6,05% | - |
| 26.09.2025 | 31,30 | 31,70 | 31,20 | 31,40 | 0,64% | - |
| 25.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 24.09.2025 | 31,60 | 31,90 | 31,40 | 31,60 | 0,00% | - |
| 23.09.2025 | 31,70 | 31,80 | 31,60 | 31,60 | -0,63% | - |
| 22.09.2025 | 31,40 | 32,10 | 30,90 | 31,80 | 0,32% | - |
| 19.09.2025 | 32,10 | 32,30 | 31,50 | 31,70 | -0,63% | - |
| 18.09.2025 | 31,00 | 32,10 | 31,00 | 31,90 | 3,91% | - |
| 17.09.2025 | 30,10 | 30,90 | 30,00 | 30,70 | -0,65% | - |
| 16.09.2025 | 30,60 | 31,10 | 30,60 | 30,90 | 0,32% | - |
| 15.09.2025 | 30,80 | 30,90 | 30,80 | 30,80 | -3,14% | - |
| 12.09.2025 | 31,70 | 31,80 | 31,70 | 31,80 | 2,25% | - |
| 11.09.2025 | 31,80 | 31,80 | 30,80 | 31,10 | -3,12% | - |
| 10.09.2025 | 32,10 | 32,10 | 32,00 | 32,10 | -0,93% | - |
| 09.09.2025 | 32,40 | 32,50 | 32,40 | 32,40 | -3,28% | - |
| 08.09.2025 | 33,40 | 33,60 | 33,40 | 33,50 | 0,00% | - |
| 05.09.2025 | 33,10 | 33,90 | 32,70 | 33,50 | 0,60% | - |
| 04.09.2025 | 33,30 | 33,60 | 32,70 | 33,30 | 0,00% | - |
| 03.09.2025 | 33,70 | 34,20 | 33,10 | 33,30 | -1,77% | - |
| 02.09.2025 | 33,10 | 34,10 | 32,50 | 33,90 | 2,11% | - |
| 01.09.2025 | 33,20 | 33,20 | 32,90 | 33,20 | 0,91% | - |
| 29.08.2025 | 33,00 | 33,50 | 32,60 | 32,90 | -0,60% | - |
| 28.08.2025 | 33,40 | 33,50 | 32,90 | 33,10 | -1,19% | - |
| 27.08.2025 | 33,20 | 33,70 | 32,80 | 33,50 | 1,21% | - |
| 26.08.2025 | 32,90 | 33,30 | 32,50 | 33,10 | 0,61% | - |
| 25.08.2025 | 33,20 | 33,30 | 32,70 | 32,90 | -1,20% | - |
| 22.08.2025 | 33,00 | 33,80 | 32,50 | 33,30 | 1,83% | - |
| 21.08.2025 | 32,40 | 32,90 | 31,90 | 32,70 | 1,87% | - |
| 20.08.2025 | 32,00 | 32,50 | 31,70 | 32,10 | 0,00% | - |
| 19.08.2025 | 32,20 | 32,40 | 31,70 | 32,10 | -1,23% | - |
| 18.08.2025 | 32,70 | 32,90 | 31,20 | 32,50 | 0,00% | - |
| 15.08.2025 | 32,80 | 32,80 | 31,90 | 32,50 | 0,00% | - |
| 14.08.2025 | 32,20 | 32,90 | 31,60 | 32,50 | 0,62% | - |
| 13.08.2025 | 30,80 | 32,50 | 30,70 | 32,30 | 5,21% | 600,00 |
| 12.08.2025 | 31,00 | 32,20 | 30,20 | 30,70 | 4,07% | 600,00 |
| 11.08.2025 | 28,70 | 29,70 | 28,20 | 29,50 | 4,24% | - |
| 08.08.2025 | 28,90 | 29,00 | 28,30 | 28,30 | -1,39% | - |
| 07.08.2025 | 29,40 | 29,80 | 28,30 | 28,70 | -2,71% | - |
| 06.08.2025 | 29,80 | 29,80 | 28,90 | 29,50 | -1,34% | - |
| 05.08.2025 | 28,60 | 31,70 | 28,60 | 29,90 | 4,18% | - |
| 04.08.2025 | 26,40 | 28,80 | 26,30 | 28,70 | 8,30% | - |
| 01.08.2025 | 26,70 | 26,70 | 25,90 | 26,50 | 0,00% | - |
| 31.07.2025 | 27,00 | 27,40 | 26,50 | 26,50 | -0,75% | - |
| 30.07.2025 | 26,80 | 27,70 | 26,60 | 26,70 | 0,75% | - |
| 29.07.2025 | 26,80 | 27,30 | 26,30 | 26,50 | 0,00% | - |
| 28.07.2025 | 25,70 | 26,70 | 25,70 | 26,50 | 2,71% | - |
| 25.07.2025 | 26,40 | 26,60 | 25,70 | 25,80 | -1,90% | - |
| 24.07.2025 | 26,50 | 26,70 | 26,30 | 26,30 | -0,75% | - |
| 23.07.2025 | 26,60 | 27,10 | 26,10 | 26,50 | -0,75% | - |
| 22.07.2025 | 26,90 | 27,40 | 26,50 | 26,70 | -1,48% | - |
| 21.07.2025 | 27,20 | 27,60 | 26,90 | 27,10 | 0,00% | - |
| 18.07.2025 | 27,80 | 28,10 | 27,10 | 27,10 | -2,17% | - |
| 17.07.2025 | 27,10 | 28,10 | 27,10 | 27,70 | 2,21% | - |
| 16.07.2025 | 27,10 | 27,70 | 26,70 | 27,10 | -0,73% | - |
| 15.07.2025 | 27,90 | 28,30 | 27,10 | 27,30 | -2,15% | - |
| 14.07.2025 | 27,50 | 28,50 | 27,10 | 27,90 | 0,72% | - |
| 11.07.2025 | 28,10 | 28,30 | 27,50 | 27,70 | -1,42% | - |
| 10.07.2025 | 27,90 | 28,60 | 27,50 | 28,10 | 1,08% | - |
| 09.07.2025 | 26,70 | 28,50 | 26,70 | 27,80 | 3,35% | - |
| 08.07.2025 | 27,10 | 27,90 | 26,70 | 26,90 | -1,47% | - |
| 07.07.2025 | 27,60 | 28,70 | 27,10 | 27,30 | -2,15% | - |
| 04.07.2025 | 27,80 | 28,20 | 27,80 | 27,90 | -1,41% | - |
| 03.07.2025 | 28,20 | 28,80 | 28,00 | 28,30 | 0,35% | - |
| 02.07.2025 | 27,10 | 28,30 | 27,10 | 28,20 | 3,30% | - |
| 01.07.2025 | 26,60 | 27,70 | 26,20 | 27,30 | 2,25% | - |
| 30.06.2025 | 27,80 | 27,80 | 26,50 | 26,70 | -3,61% | - |
| 27.06.2025 | 27,60 | 28,10 | 27,30 | 27,70 | 1,47% | - |
| 26.06.2025 | 27,20 | 27,50 | 26,90 | 27,30 | 0,00% | - |
| 25.06.2025 | 27,80 | 27,90 | 27,10 | 27,30 | -2,15% | - |
| 24.06.2025 | 27,40 | 27,90 | 26,80 | 27,90 | 2,95% | - |
| 23.06.2025 | 27,80 | 28,70 | 27,10 | 27,10 | -2,87% | - |
| 20.06.2025 | 27,40 | 28,40 | 27,40 | 27,90 | 1,45% | - |