64,210$
1,76%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 62,93 | 64,56 | 61,86 | 64,19 | 1,73% | 541.547,00 |
| 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 |
| 06.05.2026 | 57,64 | 58,86 | 57,49 | 58,59 | 1,52% | 715.604,00 |
| 05.05.2026 | 58,04 | 58,54 | 56,90 | 57,71 | 0,53% | 1.220.135,00 |
| 04.05.2026 | 56,01 | 58,49 | 55,88 | 57,41 | 2,27% | 799.711,00 |
| 01.05.2026 | 56,39 | 57,89 | 55,98 | 56,13 | 0,20% | 1.805.421,00 |
| 30.04.2026 | 55,70 | 56,86 | 55,24 | 56,02 | 0,48% | 1.337.441,00 |
| 29.04.2026 | 54,40 | 56,91 | 53,80 | 55,75 | 2,24% | 1.696.457,00 |
| 28.04.2026 | 54,85 | 55,53 | 53,30 | 54,53 | 0,50% | 728.989,00 |
| 27.04.2026 | 55,03 | 56,21 | 54,02 | 54,26 | -1,77% | 693.931,00 |
| 24.04.2026 | 55,42 | 55,56 | 54,32 | 55,24 | -0,31% | 601.481,00 |
| 23.04.2026 | 56,65 | 57,51 | 55,24 | 55,41 | -2,19% | 613.369,00 |
| 22.04.2026 | 56,73 | 57,90 | 56,25 | 56,65 | 0,44% | 716.138,00 |
| 21.04.2026 | 57,00 | 57,00 | 55,66 | 56,40 | -1,15% | 652.828,00 |
| 20.04.2026 | 59,57 | 59,68 | 56,90 | 57,06 | -4,43% | 1.119.235,00 |
| 17.04.2026 | 59,47 | 59,87 | 58,65 | 59,70 | 2,21% | 870.230,00 |
| 16.04.2026 | 58,88 | 58,88 | 57,82 | 58,41 | -0,80% | 976.802,00 |
| 15.04.2026 | 59,70 | 59,70 | 58,35 | 58,88 | -0,79% | 937.428,00 |
| 14.04.2026 | 58,29 | 59,99 | 58,24 | 59,35 | 1,30% | 851.481,00 |
| 13.04.2026 | 58,52 | 59,90 | 57,64 | 58,59 | 0,33% | 498.400,00 |
| 10.04.2026 | 58,45 | 59,03 | 57,87 | 58,40 | -0,24% | 655.966,00 |
| 09.04.2026 | 57,68 | 58,94 | 57,44 | 58,54 | 1,72% | 764.466,00 |
| 08.04.2026 | 59,13 | 59,42 | 56,67 | 57,55 | -0,21% | 699.737,00 |
| 07.04.2026 | 56,69 | 57,70 | 55,85 | 57,67 | 1,46% | 667.635,00 |
| 06.04.2026 | 57,14 | 57,85 | 56,41 | 56,84 | -0,02% | 1.652.292,00 |
| 02.04.2026 | 56,02 | 57,44 | 55,86 | 56,85 | 0,34% | 897.518,00 |
| 01.04.2026 | 58,54 | 59,44 | 56,42 | 56,66 | -2,56% | 1.379.996,00 |
| 31.03.2026 | 56,59 | 59,12 | 56,59 | 58,15 | 4,70% | 1.554.419,00 |
| 30.03.2026 | 55,06 | 55,67 | 53,62 | 55,54 | 1,95% | 1.045.385,00 |
| 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 |