25,700€
-2,28%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2025 | 27,80 | 27,80 | 27,40 | 27,50 | -1,08% | - |
| 18.06.2025 | 27,80 | 28,30 | 27,20 | 27,80 | 0,36% | - |
| 17.06.2025 | 27,80 | 27,90 | 27,30 | 27,70 | 0,00% | - |
| 16.06.2025 | 28,30 | 28,60 | 27,20 | 27,70 | -2,12% | - |
| 13.06.2025 | 28,40 | 29,10 | 27,60 | 28,30 | 0,00% | - |
| 12.06.2025 | 28,10 | 28,70 | 27,60 | 28,30 | 0,71% | - |
| 11.06.2025 | 28,20 | 28,70 | 27,90 | 28,10 | 0,00% | - |
| 10.06.2025 | 27,60 | 28,50 | 27,20 | 28,10 | 2,18% | - |
| 09.06.2025 | 27,70 | 28,40 | 27,10 | 27,50 | -0,72% | - |
| 06.06.2025 | 27,00 | 28,10 | 26,80 | 27,70 | 2,97% | - |
| 05.06.2025 | 26,70 | 27,30 | 26,20 | 26,90 | 0,75% | - |
| 04.06.2025 | 27,00 | 27,40 | 26,70 | 26,70 | -1,48% | - |
| 03.06.2025 | 26,20 | 27,50 | 26,20 | 27,10 | 3,04% | - |
| 02.06.2025 | 25,50 | 26,60 | 25,00 | 26,30 | 3,95% | - |
| 30.05.2025 | 25,50 | 25,90 | 24,90 | 25,30 | -0,78% | - |
| 29.05.2025 | 25,20 | 26,10 | 24,90 | 25,50 | 0,39% | - |
| 28.05.2025 | 25,90 | 26,50 | 25,30 | 25,40 | -1,93% | - |
| 27.05.2025 | 26,30 | 26,90 | 25,90 | 25,90 | -2,26% | - |
| 26.05.2025 | 26,40 | 26,60 | 26,30 | 26,50 | 1,53% | - |
| 23.05.2025 | 27,00 | 27,10 | 25,90 | 26,10 | -3,69% | - |
| 22.05.2025 | 26,90 | 27,70 | 26,60 | 27,10 | 0,74% | - |
| 21.05.2025 | 27,80 | 28,00 | 26,70 | 26,90 | -3,58% | - |
| 20.05.2025 | 27,50 | 28,20 | 27,30 | 27,90 | 0,72% | - |
| 19.05.2025 | 27,10 | 27,70 | 26,40 | 27,70 | 2,21% | - |
| 16.05.2025 | 26,30 | 27,40 | 26,30 | 27,10 | 3,04% | - |
| 15.05.2025 | 26,60 | 26,90 | 26,10 | 26,30 | -1,50% | - |
| 14.05.2025 | 26,40 | 27,10 | 26,10 | 26,70 | 0,75% | - |
| 13.05.2025 | 29,30 | 29,60 | 25,60 | 26,50 | -17,45% | - |
| 12.05.2025 | 31,30 | 33,10 | 31,30 | 32,10 | 3,22% | - |
| 09.05.2025 | 31,80 | 32,90 | 31,10 | 31,10 | -1,89% | - |
| 08.05.2025 | 31,20 | 33,60 | 30,50 | 31,70 | 1,28% | - |
| 07.05.2025 | 31,20 | 31,70 | 30,70 | 31,30 | 1,29% | - |
| 06.05.2025 | 33,30 | 33,80 | 30,70 | 30,90 | -6,65% | - |
| 05.05.2025 | 33,60 | 33,70 | 32,80 | 33,10 | -2,36% | - |
| 02.05.2025 | 33,80 | 34,50 | 33,20 | 33,90 | 0,59% | - |
| 30.04.2025 | 33,80 | 33,90 | 32,30 | 33,70 | 0,00% | - |
| 29.04.2025 | 33,20 | 33,80 | 32,40 | 33,70 | 1,81% | - |
| 28.04.2025 | 32,90 | 33,70 | 32,80 | 33,10 | 0,00% | - |
| 25.04.2025 | 33,50 | 34,00 | 32,90 | 33,10 | -0,90% | - |
| 24.04.2025 | 33,20 | 33,50 | 32,60 | 33,40 | 0,30% | - |
| 23.04.2025 | 32,10 | 34,10 | 32,10 | 33,30 | 3,42% | - |
| 22.04.2025 | 30,00 | 32,50 | 30,00 | 32,20 | 4,21% | - |
| 17.04.2025 | 30,00 | 31,10 | 29,40 | 30,90 | 4,04% | - |
| 16.04.2025 | 29,30 | 29,80 | 28,40 | 29,70 | 1,37% | - |
| 15.04.2025 | 29,50 | 30,00 | 28,60 | 29,30 | -0,68% | - |
| 14.04.2025 | 28,00 | 29,70 | 27,50 | 29,50 | 6,50% | - |
| 11.04.2025 | 27,40 | 28,40 | 26,30 | 27,70 | 0,73% | - |
| 10.04.2025 | 28,40 | 28,80 | 26,00 | 27,50 | -4,18% | - |
| 09.04.2025 | 25,80 | 28,90 | 24,30 | 28,70 | 11,24% | - |
| 08.04.2025 | 28,00 | 29,40 | 25,50 | 25,80 | -8,19% | - |
| 07.04.2025 | 26,60 | 28,90 | 25,10 | 28,10 | 4,46% | 1.500,00 |
| 04.04.2025 | 27,80 | 27,90 | 26,50 | 26,90 | -3,58% | - |
| 03.04.2025 | 29,00 | 29,00 | 27,00 | 27,90 | -3,79% | - |
| 02.04.2025 | 28,40 | 29,70 | 28,00 | 29,00 | 1,75% | - |
| 01.04.2025 | 31,00 | 31,40 | 28,30 | 28,50 | -7,77% | - |
| 31.03.2025 | 31,40 | 31,80 | 30,10 | 30,90 | -2,22% | - |
| 28.03.2025 | 31,90 | 32,60 | 30,60 | 31,60 | -0,94% | - |
| 27.03.2025 | 32,40 | 32,60 | 31,90 | 31,90 | -1,54% | - |
| 26.03.2025 | 32,40 | 33,00 | 31,20 | 32,40 | 0,62% | - |
| 25.03.2025 | 33,70 | 33,70 | 32,10 | 32,20 | -4,17% | - |
| 24.03.2025 | 32,60 | 33,80 | 32,50 | 33,60 | 3,07% | - |
| 21.03.2025 | 32,20 | 32,90 | 31,60 | 32,60 | 1,56% | - |
| 20.03.2025 | 32,00 | 32,60 | 31,90 | 32,10 | 0,00% | - |
| 19.03.2025 | 32,10 | 32,80 | 31,80 | 32,10 | 0,00% | - |
| 18.03.2025 | 32,60 | 32,60 | 31,90 | 32,10 | -1,53% | - |
| 17.03.2025 | 32,30 | 33,10 | 31,50 | 32,60 | 0,31% | - |
| 14.03.2025 | 32,40 | 33,50 | 32,20 | 32,50 | 0,31% | - |
| 13.03.2025 | 32,60 | 33,50 | 31,60 | 32,40 | -0,61% | - |
| 12.03.2025 | 31,80 | 33,10 | 31,80 | 32,60 | 2,52% | - |
| 11.03.2025 | 30,40 | 32,30 | 30,20 | 31,80 | 0,00% | - |
| 10.03.2025 | 33,70 | 34,40 | 31,50 | 31,80 | -5,64% | - |
| 07.03.2025 | 34,60 | 34,70 | 33,00 | 33,70 | -2,32% | - |
| 06.03.2025 | 34,50 | 35,00 | 33,70 | 34,50 | -0,58% | - |
| 05.03.2025 | 33,90 | 35,00 | 32,10 | 34,70 | 2,36% | - |