54,490$
-1,87%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 55,44 | 55,72 | 54,33 | 54,48 | -1,93% | 966.676,00 |
| 26.03.2026 | 55,38 | 56,22 | 55,00 | 55,55 | -0,04% | 1.047.844,00 |
| 25.03.2026 | 54,35 | 56,29 | 54,05 | 55,57 | 4,08% | 1.724.138,00 |
| 24.03.2026 | 54,04 | 54,19 | 52,55 | 53,39 | -1,89% | 1.141.429,00 |
| 23.03.2026 | 56,03 | 56,66 | 54,29 | 54,42 | -0,95% | 1.557.918,00 |
| 20.03.2026 | 55,52 | 55,96 | 54,51 | 54,94 | -0,43% | 1.846.586,00 |
| 19.03.2026 | 54,79 | 56,01 | 54,40 | 55,18 | 0,20% | 1.486.858,00 |
| 18.03.2026 | 54,93 | 55,17 | 53,69 | 55,07 | -0,24% | 1.500.664,00 |
| 17.03.2026 | 54,41 | 56,19 | 54,19 | 55,20 | 0,99% | 1.016.564,00 |
| 16.03.2026 | 55,00 | 56,50 | 54,28 | 54,66 | -1,03% | 1.650.356,00 |
| 13.03.2026 | 58,09 | 59,00 | 54,93 | 55,23 | -4,61% | 3.850.003,00 |
| 12.03.2026 | 58,25 | 59,68 | 56,92 | 57,90 | -1,93% | 2.870.308,00 |
| 11.03.2026 | 61,30 | 61,38 | 58,75 | 59,04 | -2,59% | 5.547.064,00 |
| 10.03.2026 | 63,26 | 63,95 | 58,00 | 60,61 | -3,43% | 3.755.002,00 |
| 09.03.2026 | 60,56 | 62,91 | 58,00 | 62,76 | 49,64% | 11.499.160,00 |
| 06.03.2026 | 41,81 | 42,24 | 41,05 | 41,94 | -0,26% | 1.076.788,00 |
| 05.03.2026 | 42,65 | 43,68 | 41,83 | 42,05 | -2,32% | 814.505,00 |
| 04.03.2026 | 44,64 | 44,64 | 42,31 | 43,05 | -1,69% | 1.127.122,00 |
| 03.03.2026 | 41,55 | 44,47 | 41,32 | 43,79 | 2,91% | 1.586.834,00 |
| 02.03.2026 | 42,57 | 44,00 | 42,26 | 42,55 | -1,57% | 1.286.536,00 |
| 27.02.2026 | 45,40 | 46,99 | 42,01 | 43,23 | -3,76% | 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 |
| 02.01.2026 | 45,20 | 45,24 | 43,20 | 44,49 | -0,74% | 1.166.397,00 |
| 31.12.2025 | 44,18 | 46,36 | 43,81 | 44,82 | 1,59% | 1.112.806,00 |
| 30.12.2025 | 44,26 | 44,53 | 43,41 | 44,12 | -0,47% | 664.151,00 |
| 29.12.2025 | 44,49 | 45,08 | 44,21 | 44,33 | -1,14% | 584.335,00 |
| 26.12.2025 | 45,15 | 45,15 | 44,30 | 44,84 | -0,38% | 310.388,00 |
| 24.12.2025 | 44,64 | 45,38 | 44,56 | 45,01 | 1,06% | 295.398,00 |
| 23.12.2025 | 45,68 | 46,08 | 44,47 | 44,54 | -3,34% | 459.652,00 |
| 22.12.2025 | 43,86 | 46,25 | 43,86 | 46,08 | 4,49% | 1.212.941,00 |
| 19.12.2025 | 43,26 | 44,45 | 43,26 | 44,10 | 2,01% | 1.035.414,00 |
| 18.12.2025 | 43,19 | 43,49 | 42,44 | 43,23 | 0,51% | 750.556,00 |
| 17.12.2025 | 43,09 | 43,72 | 42,84 | 43,01 | 0,02% | 777.545,00 |
| 16.12.2025 | 43,63 | 43,85 | 42,95 | 43,00 | -1,38% | 812.263,00 |
| 15.12.2025 | 44,12 | 44,36 | 43,39 | 43,60 | -1,04% | 1.142.034,00 |
| 12.12.2025 | 43,80 | 44,57 | 43,28 | 44,06 | 0,92% | 821.047,00 |
| 11.12.2025 | 43,44 | 44,54 | 42,89 | 43,66 | 0,51% | 856.352,00 |
| 10.12.2025 | 43,40 | 43,88 | 43,04 | 43,44 | -0,18% | 722.719,00 |
| 09.12.2025 | 44,13 | 44,46 | 43,51 | 43,52 | -2,27% | 514.265,00 |
| 08.12.2025 | 45,44 | 46,60 | 43,58 | 44,53 | -1,07% | 971.174,00 |
| 05.12.2025 | 44,99 | 45,32 | 44,57 | 45,01 | 0,90% | 518.930,00 |
| 04.12.2025 | 44,29 | 44,75 | 43,25 | 44,61 | 0,72% | 599.900,00 |
| 03.12.2025 | 42,98 | 44,69 | 42,88 | 44,29 | 3,29% | 1.003.128,00 |
| 02.12.2025 | 43,51 | 44,11 | 42,36 | 42,88 | -1,45% | 999.544,00 |
| 01.12.2025 | 44,72 | 44,72 | 43,30 | 43,51 | -2,71% | 815.751,00 |
| 28.11.2025 | 44,68 | 44,81 | 43,90 | 44,72 | 0,52% | 236.731,00 |
| 26.11.2025 | 43,94 | 45,01 | 43,82 | 44,49 | 1,25% | 1.070.958,00 |
| 25.11.2025 | 42,50 | 44,21 | 42,41 | 43,94 | 4,49% | 1.231.073,00 |
| 24.11.2025 | 41,09 | 42,15 | 40,64 | 42,05 | 2,16% | 972.685,00 |
| 21.11.2025 | 40,12 | 41,50 | 39,09 | 41,16 | 2,21% | 625.974,00 |
| 20.11.2025 | 41,36 | 42,31 | 40,22 | 40,27 | -0,93% | 779.681,00 |
| 19.11.2025 | 40,62 | 41,06 | 40,28 | 40,65 | 0,10% | 559.167,00 |
| 18.11.2025 | 40,60 | 41,31 | 40,27 | 40,61 | 0,00% | 859.751,00 |
| 17.11.2025 | 40,76 | 41,58 | 40,31 | 40,61 | -0,37% | 951.870,00 |
| 14.11.2025 | 39,86 | 41,20 | 39,86 | 40,76 | 1,80% | 1.060.500,00 |
| 13.11.2025 | 39,21 | 40,28 | 39,04 | 40,04 | 0,91% | 967.255,00 |
| 12.11.2025 | 39,95 | 40,50 | 39,33 | 39,68 | -0,60% | 643.594,00 |
| 11.11.2025 | 38,23 | 39,99 | 37,72 | 39,92 | 3,93% | 485.424,00 |
| 10.11.2025 | 38,44 | 39,03 | 37,91 | 38,41 | 0,42% | 432.393,00 |
| 07.11.2025 | 38,28 | 38,41 | 37,23 | 38,25 | -0,13% | 475.358,00 |
| 06.11.2025 | 38,63 | 39,41 | 37,68 | 38,30 | -0,93% | 586.900,00 |
| 05.11.2025 | 38,84 | 39,22 | 37,87 | 38,66 | -1,10% | 1.097.115,00 |
| 04.11.2025 | 39,74 | 40,45 | 37,63 | 39,09 | -4,94% | 1.436.367,00 |
| 03.11.2025 | 41,60 | 41,70 | 40,13 | 41,12 | -1,91% | 1.110.443,00 |