37,215$
0,09%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 37,24 | 37,44 | 36,97 | 37,22 | 0,11% | 125.308,00 |
| 10.09.2025 | 37,40 | 37,40 | 36,86 | 37,18 | -0,88% | 114.687,00 |
| 09.09.2025 | 38,13 | 38,55 | 37,09 | 37,51 | -1,78% | 666.611,00 |
| 08.09.2025 | 38,37 | 38,82 | 37,65 | 38,19 | -2,60% | 53.222,00 |
| 05.09.2025 | 38,75 | 39,55 | 38,45 | 39,21 | 1,48% | 646.087,00 |
| 04.09.2025 | 38,60 | 38,92 | 38,13 | 38,64 | -0,49% | 744.268,00 |
| 03.09.2025 | 38,85 | 39,84 | 38,61 | 38,83 | -1,20% | 747.196,00 |
| 02.09.2025 | 38,89 | 39,60 | 38,59 | 39,30 | 1,52% | 622.212,00 |
| 29.08.2025 | 38,57 | 39,08 | 38,00 | 38,71 | 0,28% | 677.575,00 |
| 28.08.2025 | 38,92 | 39,24 | 38,55 | 38,60 | -0,69% | 399.613,00 |
| 27.08.2025 | 38,50 | 39,15 | 38,19 | 38,87 | 0,57% | 385.647,00 |
| 26.08.2025 | 38,17 | 38,75 | 38,07 | 38,65 | 1,34% | 577.358,00 |
| 25.08.2025 | 38,65 | 38,94 | 38,00 | 38,14 | -1,80% | 460.034,00 |
| 22.08.2025 | 38,62 | 39,58 | 38,02 | 38,84 | 1,73% | 1.186.203,00 |
| 21.08.2025 | 37,49 | 38,23 | 37,05 | 38,18 | 1,43% | 770.637,00 |
| 20.08.2025 | 37,39 | 37,74 | 37,02 | 37,64 | 0,75% | 531.061,00 |
| 19.08.2025 | 37,58 | 37,84 | 37,02 | 37,36 | -1,22% | 582.628,00 |
| 18.08.2025 | 38,25 | 38,30 | 37,25 | 37,82 | -1,07% | 1.220.756,00 |
| 15.08.2025 | 38,14 | 38,50 | 37,32 | 38,23 | 0,71% | 820.100,00 |
| 14.08.2025 | 37,39 | 38,27 | 36,86 | 37,96 | 0,77% | 780.439,00 |
| 13.08.2025 | 36,10 | 38,05 | 35,98 | 37,67 | 4,67% | 1.563.845,00 |
| 12.08.2025 | 36,00 | 37,60 | 35,10 | 35,99 | 5,42% | 1.992.126,00 |
| 11.08.2025 | 33,27 | 34,42 | 32,78 | 34,14 | 2,12% | 1.099.981,00 |
| 08.08.2025 | 33,57 | 33,87 | 32,84 | 33,43 | -0,62% | 865.116,00 |
| 07.08.2025 | 34,31 | 34,63 | 32,93 | 33,64 | -1,84% | 602.875,00 |
| 06.08.2025 | 34,11 | 34,50 | 33,69 | 34,27 | -0,38% | 752.402,00 |
| 05.08.2025 | 33,40 | 36,68 | 33,18 | 34,40 | 3,74% | 2.360.461,00 |
| 04.08.2025 | 30,71 | 33,23 | 30,65 | 33,16 | 8,72% | 1.882.481,00 |
| 01.08.2025 | 30,29 | 30,74 | 30,00 | 30,50 | -0,20% | 754.163,00 |
| 31.07.2025 | 30,32 | 31,30 | 30,28 | 30,56 | -0,68% | 679.236,00 |
| 30.07.2025 | 31,35 | 31,87 | 30,56 | 30,77 | -0,36% | 700.571,00 |
| 29.07.2025 | 31,13 | 31,56 | 30,47 | 30,88 | -0,29% | 915.779,00 |
| 28.07.2025 | 30,30 | 31,05 | 30,00 | 30,97 | 2,21% | 1.312.469,00 |
| 25.07.2025 | 30,96 | 31,39 | 30,24 | 30,30 | -2,29% | 969.939,00 |
| 24.07.2025 | 31,00 | 31,45 | 30,84 | 31,01 | -0,58% | 570.070,00 |
| 23.07.2025 | 31,74 | 31,82 | 30,84 | 31,19 | -0,45% | 591.861,00 |
| 22.07.2025 | 31,59 | 31,98 | 31,12 | 31,33 | -0,51% | 796.688,00 |
| 21.07.2025 | 31,64 | 32,32 | 31,40 | 31,49 | -0,32% | 775.386,00 |
| 18.07.2025 | 32,46 | 32,72 | 31,50 | 31,59 | -1,65% | 1.047.512,00 |
| 17.07.2025 | 31,68 | 32,41 | 31,63 | 32,12 | 1,58% | 638.726,00 |
| 16.07.2025 | 31,49 | 32,10 | 31,15 | 31,62 | 0,44% | 936.137,00 |
| 15.07.2025 | 32,79 | 32,79 | 31,40 | 31,48 | -3,44% | 620.615,00 |
| 14.07.2025 | 32,21 | 33,23 | 32,20 | 32,60 | 1,21% | 615.877,00 |
| 11.07.2025 | 32,79 | 33,15 | 32,10 | 32,21 | -2,33% | 595.207,00 |
| 10.07.2025 | 32,60 | 33,36 | 32,09 | 32,98 | 0,92% | 731.131,00 |
| 09.07.2025 | 31,68 | 33,51 | 31,65 | 32,68 | 4,01% | 1.257.046,00 |
| 08.07.2025 | 31,83 | 32,24 | 31,22 | 31,42 | -1,29% | 871.821,00 |
| 07.07.2025 | 32,69 | 33,12 | 31,64 | 31,83 | -4,30% | 708.372,00 |
| 03.07.2025 | 33,70 | 33,83 | 33,06 | 33,26 | -0,33% | 492.450,00 |
| 02.07.2025 | 31,97 | 33,44 | 31,90 | 33,37 | 3,99% | 1.277.064,00 |
| 01.07.2025 | 31,16 | 32,53 | 31,09 | 32,09 | 2,52% | 1.488.477,00 |
| 30.06.2025 | 32,32 | 32,57 | 31,16 | 31,30 | -3,40% | 1.000.656,00 |
| 27.06.2025 | 32,35 | 32,99 | 32,00 | 32,40 | 0,62% | 13.152.759,00 |
| 26.06.2025 | 31,72 | 32,23 | 31,34 | 32,20 | 1,39% | 976.684,00 |
| 25.06.2025 | 32,08 | 32,37 | 31,54 | 31,76 | -1,27% | 1.404.953,00 |
| 24.06.2025 | 31,94 | 32,87 | 31,11 | 32,17 | 2,16% | 784.424,00 |
| 23.06.2025 | 31,60 | 32,19 | 31,15 | 31,49 | -1,75% | 812.850,00 |
| 20.06.2025 | 32,30 | 32,72 | 31,68 | 32,05 | 0,47% | 611.837,00 |
| 18.06.2025 | 31,78 | 32,59 | 31,22 | 31,90 | 0,63% | 965.118,00 |
| 17.06.2025 | 31,92 | 32,17 | 31,31 | 31,70 | -1,00% | 538.045,00 |
| 16.06.2025 | 32,88 | 32,88 | 31,51 | 32,02 | -2,26% | 661.231,00 |
| 13.06.2025 | 32,40 | 33,46 | 31,88 | 32,76 | -0,12% | 612.168,00 |
| 12.06.2025 | 32,13 | 33,32 | 31,83 | 32,80 | 1,67% | 1.045.261,00 |
| 11.06.2025 | 32,44 | 33,12 | 31,91 | 32,26 | 0,31% | 1.124.900,00 |
| 10.06.2025 | 31,90 | 32,59 | 31,60 | 32,16 | 2,26% | 579.623,00 |
| 09.06.2025 | 32,00 | 32,44 | 30,77 | 31,45 | -0,60% | 570.579,00 |
| 06.06.2025 | 30,91 | 32,01 | 30,74 | 31,64 | 3,06% | 576.174,00 |
| 05.06.2025 | 30,46 | 31,30 | 30,10 | 30,70 | 0,79% | 656.363,00 |
| 04.06.2025 | 30,75 | 31,25 | 30,37 | 30,46 | -0,85% | 569.040,00 |
| 03.06.2025 | 30,14 | 31,31 | 29,74 | 30,72 | 2,16% | 983.182,00 |
| 02.06.2025 | 29,11 | 30,37 | 28,97 | 30,07 | 4,23% | 1.041.815,00 |
| 30.05.2025 | 28,92 | 29,25 | 28,19 | 28,85 | -0,65% | 2.455.510,00 |
| 29.05.2025 | 28,60 | 29,59 | 28,32 | 29,04 | 1,93% | 1.879.575,00 |
| 28.05.2025 | 29,46 | 29,68 | 28,44 | 28,49 | -3,29% | 872.476,00 |
| 27.05.2025 | 30,22 | 30,46 | 29,43 | 29,46 | -0,97% | 1.063.519,00 |
| 23.05.2025 | 30,19 | 30,61 | 29,38 | 29,75 | -2,43% | 945.539,00 |
| 22.05.2025 | 30,44 | 31,23 | 30,15 | 30,49 | 0,10% | 1.878.547,00 |
| 21.05.2025 | 31,01 | 31,30 | 30,27 | 30,46 | -3,09% | 543.395,00 |
| 20.05.2025 | 30,86 | 31,74 | 30,72 | 31,43 | 1,55% | 917.701,00 |
| 19.05.2025 | 30,16 | 31,16 | 30,16 | 30,95 | 2,18% | 718.515,00 |
| 16.05.2025 | 29,67 | 30,58 | 29,43 | 30,29 | 2,43% | 966.331,00 |
| 15.05.2025 | 29,93 | 30,07 | 29,21 | 29,57 | -0,57% | 1.110.963,00 |
| 14.05.2025 | 29,95 | 30,22 | 29,26 | 29,74 | 0,47% | 1.436.919,00 |
| 13.05.2025 | 32,81 | 33,00 | 28,50 | 29,60 | -17,43% | 6.758.596,00 |
| 12.05.2025 | 35,70 | 36,84 | 35,56 | 35,85 | 2,37% | 1.174.552,00 |
| 09.05.2025 | 35,82 | 36,40 | 34,97 | 35,02 | -1,46% | 1.055.391,00 |
| 08.05.2025 | 35,32 | 36,44 | 34,47 | 35,54 | 0,59% | 1.422.483,00 |
| 07.05.2025 | 36,02 | 36,22 | 34,81 | 35,33 | 0,43% | 1.107.336,00 |
| 06.05.2025 | 37,39 | 37,84 | 34,99 | 35,18 | -6,29% | 1.350.067,00 |
| 05.05.2025 | 38,28 | 38,47 | 37,44 | 37,54 | -1,93% | 777.330,00 |
| 02.05.2025 | 38,00 | 38,96 | 37,75 | 38,28 | 0,50% | 1.056.382,00 |
| 01.05.2025 | 38,20 | 39,01 | 37,46 | 38,09 | -0,18% | 964.335,00 |
| 30.04.2025 | 38,16 | 38,63 | 37,66 | 38,16 | -0,55% | 1.007.025,00 |
| 29.04.2025 | 37,76 | 38,53 | 36,94 | 38,37 | 1,40% | 764.841,00 |
| 28.04.2025 | 37,65 | 38,55 | 37,45 | 37,84 | 0,58% | 502.060,00 |
| 25.04.2025 | 38,05 | 38,56 | 37,37 | 37,62 | -1,52% | 436.004,00 |
| 24.04.2025 | 37,37 | 38,24 | 37,22 | 38,20 | 1,73% | 637.044,00 |
| 23.04.2025 | 37,43 | 38,55 | 37,08 | 37,55 | 2,23% | 668.717,00 |
| 22.04.2025 | 35,04 | 37,13 | 34,96 | 36,73 | 5,85% | 957.881,00 |
| 21.04.2025 | 34,86 | 36,21 | 32,26 | 34,70 | -1,17% | 623.482,00 |