43,320$
-3,45%
Echtzeit-Aktienkurs Xenon Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 45,40 | 46,99 | 42,01 | 43,27 | -3,67% | 1.662.719,00 |
| 26.02.2026 | 44,58 | 45,01 | 43,76 | 44,92 | 0,77% | 700.738,00 |
| 25.02.2026 | 45,00 | 45,41 | 43,57 | 44,58 | -0,48% | 615.598,00 |
| 24.02.2026 | 43,35 | 44,82 | 43,14 | 44,79 | 4,85% | 942.343,00 |
| 23.02.2026 | 42,06 | 43,40 | 42,06 | 42,72 | 1,16% | 701.327,00 |
| 20.02.2026 | 43,00 | 43,18 | 41,44 | 42,23 | -1,97% | 735.310,00 |
| 19.02.2026 | 42,52 | 43,36 | 42,13 | 43,08 | 1,34% | 698.113,00 |
| 18.02.2026 | 41,68 | 42,97 | 41,65 | 42,51 | 2,04% | 800.696,00 |
| 17.02.2026 | 41,32 | 42,31 | 40,86 | 41,66 | 0,43% | 1.109.059,00 |
| 13.02.2026 | 41,82 | 42,90 | 41,36 | 41,48 | -0,34% | 763.832,00 |
| 12.02.2026 | 42,89 | 43,00 | 41,50 | 41,62 | -2,67% | 718.341,00 |
| 11.02.2026 | 42,66 | 43,12 | 40,74 | 42,76 | 0,30% | 900.446,00 |
| 10.02.2026 | 43,00 | 43,67 | 42,13 | 42,63 | 0,47% | 881.587,00 |
| 09.02.2026 | 41,48 | 42,99 | 40,93 | 42,43 | 2,54% | 748.274,00 |
| 06.02.2026 | 41,09 | 41,75 | 40,80 | 41,38 | 2,45% | 611.414,00 |
| 05.02.2026 | 41,11 | 41,93 | 40,30 | 40,39 | -1,85% | 542.441,00 |
| 04.02.2026 | 42,21 | 42,51 | 40,72 | 41,15 | -2,30% | 684.450,00 |
| 03.02.2026 | 41,85 | 42,51 | 41,26 | 42,12 | 1,62% | 880.541,00 |
| 02.02.2026 | 41,01 | 42,14 | 40,71 | 41,45 | 1,07% | 649.551,00 |
| 30.01.2026 | 41,50 | 42,14 | 40,43 | 41,01 | -1,80% | 631.674,00 |
| 29.01.2026 | 41,93 | 42,15 | 41,14 | 41,76 | -0,45% | 612.817,00 |
| 28.01.2026 | 42,39 | 42,52 | 41,53 | 41,95 | -1,04% | 610.307,00 |
| 27.01.2026 | 42,28 | 43,70 | 42,10 | 42,39 | 0,45% | 567.034,00 |
| 26.01.2026 | 41,28 | 42,94 | 41,23 | 42,20 | 1,05% | 1.161.426,00 |
| 23.01.2026 | 42,06 | 43,14 | 41,20 | 41,76 | -1,14% | 522.610,00 |
| 22.01.2026 | 41,29 | 42,75 | 40,81 | 42,24 | 3,02% | 1.283.005,00 |
| 21.01.2026 | 41,50 | 41,93 | 40,82 | 41,00 | -1,18% | 1.438.320,00 |
| 20.01.2026 | 39,47 | 42,00 | 39,29 | 41,49 | 3,78% | 738.843,00 |
| 16.01.2026 | 40,92 | 41,24 | 39,97 | 39,98 | -1,87% | 1.003.701,00 |
| 15.01.2026 | 41,69 | 42,14 | 40,11 | 40,74 | -2,02% | 865.690,00 |
| 14.01.2026 | 40,11 | 42,00 | 39,98 | 41,58 | 3,02% | 1.202.848,00 |
| 13.01.2026 | 40,90 | 41,14 | 40,21 | 40,36 | -2,11% | 698.864,00 |
| 12.01.2026 | 42,52 | 42,52 | 40,00 | 41,23 | -2,18% | 1.253.714,00 |
| 09.01.2026 | 41,55 | 43,76 | 41,32 | 42,15 | 2,26% | 2.055.936,00 |
| 08.01.2026 | 41,80 | 42,24 | 40,02 | 41,22 | -2,14% | 1.014.226,00 |
| 07.01.2026 | 40,62 | 42,88 | 40,61 | 42,12 | 2,73% | 1.300.240,00 |
| 06.01.2026 | 41,62 | 42,27 | 40,41 | 41,00 | -1,89% | 1.485.132,00 |
| 05.01.2026 | 44,03 | 44,26 | 41,42 | 41,79 | -6,07% | 1.526.146,00 |