36,670$
-0,14%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 36,27 | 37,20 | 36,21 | 36,72 | 0,00% | 18.285,00 |
| 28.09.2026 | 36,85 | 36,85 | 36,10 | 36,72 | -0,60% | 2.508.806,00 |
| 25.09.2026 | 38,10 | 38,26 | 36,48 | 36,94 | -2,90% | 2.433.821,00 |
| 24.09.2026 | 36,50 | 38,34 | 36,07 | 38,05 | 3,98% | 3.112.388,00 |
| 23.09.2026 | 39,51 | 39,51 | 36,07 | 36,59 | -6,32% | 3.172.322,00 |
| 22.09.2026 | 39,76 | 39,76 | 37,97 | 39,06 | 0,15% | 2.340.999,00 |
| 21.09.2026 | 40,00 | 40,26 | 38,60 | 39,00 | -1,89% | 3.935.893,00 |
| 18.09.2026 | 44,02 | 44,85 | 39,08 | 39,75 | -30,69% | 17.948.749,00 |
| 17.09.2026 | 57,60 | 58,15 | 56,87 | 57,35 | 1,06% | 914.843,00 |
| 16.09.2026 | 56,67 | 57,88 | 56,40 | 56,75 | 0,80% | 723.626,00 |
| 15.09.2026 | 58,13 | 58,13 | 56,17 | 56,30 | -3,26% | 587.006,00 |
| 14.09.2026 | 59,36 | 59,60 | 58,00 | 58,20 | -0,78% | 407.912,00 |
| 11.09.2026 | 58,80 | 60,00 | 58,53 | 58,65 | -0,32% | 466.754,00 |
| 10.09.2026 | 58,74 | 59,40 | 58,00 | 58,84 | -0,24% | 797.628,00 |
| 09.09.2026 | 59,04 | 59,81 | 58,53 | 58,98 | -1,04% | 489.444,00 |
| 08.09.2026 | 58,95 | 60,36 | 58,27 | 59,60 | -0,25% | 607.258,00 |
| 04.09.2026 | 60,02 | 60,57 | 59,43 | 59,75 | -1,04% | 459.231,00 |
| 03.09.2026 | 60,69 | 60,69 | 59,61 | 60,38 | 0,37% | 471.674,00 |
| 02.09.2026 | 60,56 | 61,75 | 59,68 | 60,16 | 0,20% | 637.203,00 |
| 01.09.2026 | 60,48 | 61,16 | 59,54 | 60,04 | -0,30% | 418.669,00 |
| 31.08.2026 | 59,84 | 60,81 | 59,22 | 60,22 | 0,38% | 751.974,00 |
| 28.08.2026 | 61,31 | 61,62 | 59,81 | 59,99 | -3,15% | 587.931,00 |
| 27.08.2026 | 63,13 | 63,78 | 61,85 | 61,94 | -2,92% | 586.831,00 |
| 26.08.2026 | 60,42 | 64,81 | 59,26 | 63,80 | 5,56% | 1.295.319,00 |
| 25.08.2026 | 61,01 | 61,67 | 60,26 | 60,44 | -0,18% | 418.012,00 |
| 24.08.2026 | 61,05 | 61,05 | 60,00 | 60,55 | -0,36% | 626.562,00 |
| 21.08.2026 | 60,45 | 61,57 | 59,73 | 60,77 | 1,69% | 792.928,00 |
| 20.08.2026 | 62,08 | 62,51 | 59,27 | 59,76 | -4,11% | 626.519,00 |
| 19.08.2026 | 64,71 | 64,87 | 62,18 | 62,32 | -1,36% | 558.266,00 |
| 18.08.2026 | 61,28 | 63,86 | 61,28 | 63,18 | 1,29% | 914.929,00 |
| 17.08.2026 | 61,98 | 62,77 | 61,23 | 62,38 | 0,04% | 687.471,00 |
| 14.08.2026 | 63,60 | 63,90 | 61,63 | 62,35 | -2,93% | 921.875,00 |
| 13.08.2026 | 65,66 | 65,70 | 63,73 | 64,23 | -1,59% | 496.365,00 |
| 12.08.2026 | 63,49 | 65,42 | 63,02 | 65,27 | 3,29% | 777.090,00 |
| 11.08.2026 | 64,50 | 64,95 | 62,82 | 63,19 | -1,62% | 659.606,00 |
| 10.08.2026 | 62,98 | 64,23 | 62,85 | 64,23 | 1,37% | 506.926,00 |
| 07.08.2026 | 63,00 | 64,49 | 62,63 | 63,36 | -1,78% | 720.237,00 |
| 06.08.2026 | 64,50 | 65,49 | 63,91 | 64,51 | 0,27% | 434.952,00 |
| 05.08.2026 | 64,74 | 66,40 | 64,00 | 64,34 | 0,51% | 609.502,00 |
| 04.08.2026 | 63,07 | 64,31 | 62,43 | 64,01 | 2,81% | 639.252,00 |
| 03.08.2026 | 63,21 | 63,33 | 61,16 | 62,26 | -0,65% | 540.681,00 |
| 31.07.2026 | 63,94 | 64,51 | 62,56 | 62,67 | -2,41% | 736.962,00 |
| 30.07.2026 | 62,93 | 64,56 | 61,86 | 64,22 | 1,77% | 541.480,00 |
| 29.07.2026 | 65,32 | 65,64 | 62,85 | 63,10 | -2,82% | 701.916,00 |
| 28.07.2026 | 66,14 | 66,71 | 64,15 | 64,93 | -1,29% | 483.892,00 |
| 27.07.2026 | 65,55 | 66,43 | 64,30 | 65,78 | 0,55% | 516.490,00 |
| 24.07.2026 | 65,99 | 65,99 | 64,27 | 65,42 | 0,00% | 529.959,00 |
| 23.07.2026 | 65,52 | 65,85 | 64,80 | 65,42 | -1,13% | 490.351,00 |
| 22.07.2026 | 66,26 | 66,98 | 65,65 | 66,17 | -0,79% | 593.285,00 |
| 21.07.2026 | 66,40 | 66,86 | 65,78 | 66,70 | 1,00% | 832.627,00 |
| 20.07.2026 | 68,15 | 68,80 | 65,96 | 66,04 | -3,25% | 701.090,00 |
| 17.07.2026 | 66,20 | 69,58 | 66,18 | 68,26 | 1,91% | 1.342.611,00 |
| 16.07.2026 | 67,70 | 67,76 | 65,98 | 66,98 | -1,08% | 1.501.839,00 |
| 15.07.2026 | 67,30 | 67,81 | 65,77 | 67,71 | 0,61% | 772.027,00 |
| 14.07.2026 | 67,75 | 68,05 | 66,47 | 67,30 | -0,66% | 1.043.626,00 |
| 13.07.2026 | 67,79 | 67,87 | 65,53 | 67,75 | -1,70% | 1.527.395,00 |
| 10.07.2026 | 70,57 | 71,03 | 67,21 | 68,92 | -2,89% | 1.535.939,00 |
| 09.07.2026 | 70,47 | 72,66 | 69,15 | 70,97 | 1,46% | 2.587.138,00 |
| 08.07.2026 | 63,08 | 70,84 | 62,90 | 69,95 | 10,38% | 4.748.036,00 |
| 07.07.2026 | 61,10 | 63,97 | 60,27 | 63,37 | 4,67% | 1.442.834,00 |
| 06.07.2026 | 60,78 | 61,17 | 59,62 | 60,54 | -0,69% | 1.734.344,00 |
| 02.07.2026 | 60,33 | 61,63 | 60,00 | 60,96 | 1,09% | 1.462.554,00 |
| 01.07.2026 | 59,95 | 60,88 | 59,61 | 60,30 | -0,10% | 1.269.939,00 |
| 30.06.2026 | 60,09 | 60,53 | 59,56 | 60,36 | 0,38% | 1.250.979,00 |
| 29.06.2026 | 59,03 | 60,16 | 58,13 | 60,13 | 0,65% | 1.688.682,00 |
| 26.06.2026 | 56,97 | 60,32 | 56,80 | 59,74 | 5,21% | 8.840.002,00 |
| 25.06.2026 | 55,40 | 57,14 | 55,28 | 56,78 | 2,14% | 1.114.988,00 |
| 24.06.2026 | 54,81 | 56,55 | 54,72 | 55,59 | 1,81% | 1.425.151,00 |
| 23.06.2026 | 54,62 | 55,47 | 54,12 | 54,60 | -0,35% | 1.498.001,00 |
| 22.06.2026 | 52,91 | 55,59 | 52,91 | 54,79 | 3,55% | 1.856.176,00 |
| 18.06.2026 | 54,09 | 54,73 | 52,53 | 52,91 | -0,55% | 1.927.661,00 |
| 17.06.2026 | 52,26 | 53,83 | 52,11 | 53,20 | 2,33% | 1.155.327,00 |
| 16.06.2026 | 52,49 | 52,68 | 51,54 | 51,99 | -0,78% | 709.234,00 |
| 15.06.2026 | 52,14 | 52,75 | 51,67 | 52,40 | 0,58% | 1.168.388,00 |
| 12.06.2026 | 52,02 | 53,07 | 52,01 | 52,10 | -0,17% | 704.211,00 |
| 11.06.2026 | 52,62 | 52,62 | 51,11 | 52,19 | 1,66% | 1.727.197,00 |
| 10.06.2026 | 52,75 | 53,76 | 51,30 | 51,34 | -2,73% | 1.259.392,00 |
| 09.06.2026 | 52,14 | 52,87 | 51,33 | 52,78 | 3,13% | 1.429.827,00 |
| 08.06.2026 | 51,92 | 52,55 | 50,91 | 51,18 | -1,06% | 1.181.044,00 |
| 05.06.2026 | 53,14 | 53,61 | 51,52 | 51,73 | -2,34% | 1.687.602,00 |
| 04.06.2026 | 53,50 | 54,63 | 52,96 | 52,97 | -0,92% | 1.363.521,00 |
| 03.06.2026 | 52,64 | 53,86 | 52,33 | 53,46 | 2,23% | 1.706.684,00 |
| 02.06.2026 | 53,41 | 54,39 | 52,21 | 52,30 | -2,06% | 1.899.539,00 |
| 01.06.2026 | 54,43 | 55,24 | 53,10 | 53,40 | -2,44% | 1.327.770,00 |
| 29.05.2026 | 54,76 | 55,39 | 54,37 | 54,73 | -0,09% | 1.375.299,00 |
| 28.05.2026 | 53,61 | 55,54 | 53,24 | 54,78 | 1,56% | 2.375.489,00 |
| 27.05.2026 | 53,73 | 54,50 | 53,37 | 53,94 | -0,07% | 2.270.758,00 |
| 26.05.2026 | 54,21 | 55,00 | 53,84 | 53,98 | -0,35% | 1.827.728,00 |
| 22.05.2026 | 54,16 | 55,35 | 53,86 | 54,17 | 0,09% | 969.842,00 |
| 21.05.2026 | 54,01 | 54,88 | 53,63 | 54,12 | -0,95% | 1.148.603,00 |
| 20.05.2026 | 54,28 | 55,80 | 54,28 | 54,64 | 1,05% | 1.027.024,00 |
| 19.05.2026 | 53,41 | 54,13 | 52,85 | 54,07 | 0,67% | 850.032,00 |
| 18.05.2026 | 54,61 | 54,86 | 53,16 | 53,71 | -1,25% | 667.614,00 |
| 15.05.2026 | 55,64 | 55,73 | 54,31 | 54,39 | -2,86% | 610.337,00 |
| 14.05.2026 | 56,69 | 56,80 | 55,03 | 55,99 | 0,20% | 1.358.755,00 |
| 13.05.2026 | 54,75 | 55,89 | 54,69 | 55,88 | 1,60% | 1.056.606,00 |
| 12.05.2026 | 56,31 | 56,31 | 54,79 | 55,00 | -1,40% | 776.049,00 |
| 11.05.2026 | 55,99 | 57,27 | 55,31 | 55,78 | -1,17% | 706.608,00 |
| 08.05.2026 | 56,13 | 57,47 | 55,73 | 56,44 | 0,82% | 920.547,00 |
| 07.05.2026 | 58,25 | 58,35 | 55,93 | 55,98 | -4,45% | 564.291,00 |