41,176$
3,46%
Echtzeit-Aktienkurs Xenon Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,06 | 41,62 | 39,67 | 41,15 | 3,39% | 335.408,00 |
| 21.11.2024 | 39,39 | 41,00 | 38,71 | 39,80 | 1,17% | 305.496,00 |
| 20.11.2024 | 39,00 | 39,50 | 38,29 | 39,34 | 1,26% | 409.687,00 |
| 19.11.2024 | 37,98 | 39,13 | 37,34 | 38,85 | 1,41% | 437.097,00 |
| 18.11.2024 | 38,86 | 40,04 | 37,38 | 38,31 | -3,82% | 878.231,00 |
| 15.11.2024 | 41,34 | 41,42 | 39,64 | 39,83 | -4,60% | 654.007,00 |
| 14.11.2024 | 42,00 | 42,56 | 41,50 | 41,75 | -0,52% | 354.136,00 |
| 13.11.2024 | 43,08 | 44,61 | 41,42 | 41,97 | -3,21% | 476.514,00 |
| 12.11.2024 | 43,76 | 44,50 | 43,08 | 43,36 | -1,61% | 473.991,00 |
| 11.11.2024 | 45,25 | 45,45 | 43,79 | 44,07 | -2,07% | 285.523,00 |
| 08.11.2024 | 45,55 | 46,00 | 44,56 | 45,00 | -1,62% | 332.239,00 |
| 07.11.2024 | 44,79 | 45,82 | 44,51 | 45,74 | 1,78% | 411.733,00 |
| 06.11.2024 | 44,57 | 45,02 | 42,69 | 44,94 | 3,72% | 347.744,00 |
| 05.11.2024 | 41,52 | 43,36 | 41,52 | 43,33 | 3,91% | 218.107,00 |
| 04.11.2024 | 41,58 | 42,44 | 41,29 | 41,70 | 0,02% | 405.992,00 |
| 01.11.2024 | 41,46 | 41,69 | 40,66 | 41,69 | 1,41% | 291.442,00 |
| 31.10.2024 | 41,64 | 42,34 | 40,79 | 41,11 | -1,86% | 332.681,00 |
| 30.10.2024 | 41,43 | 42,35 | 41,43 | 41,89 | 0,26% | 224.577,00 |
| 29.10.2024 | 41,87 | 42,04 | 41,26 | 41,78 | 0,10% | 327.139,00 |
| 28.10.2024 | 42,03 | 42,24 | 41,59 | 41,74 | 0,02% | 416.344,00 |
| 25.10.2024 | 41,90 | 42,59 | 41,17 | 41,73 | -0,29% | 379.591,00 |
| 24.10.2024 | 42,05 | 42,66 | 41,66 | 41,85 | 0,46% | 526.013,00 |
| 23.10.2024 | 42,62 | 42,66 | 41,22 | 41,66 | -2,53% | 280.123,00 |
| 22.10.2024 | 43,74 | 43,96 | 42,49 | 42,74 | -3,33% | 393.521,00 |
| 21.10.2024 | 44,45 | 44,84 | 43,64 | 44,21 | -1,45% | 438.746,00 |
| 18.10.2024 | 43,38 | 45,52 | 43,05 | 44,86 | 3,58% | 483.385,00 |
| 17.10.2024 | 42,62 | 43,98 | 42,22 | 43,31 | 1,62% | 471.728,00 |
| 16.10.2024 | 40,90 | 42,63 | 40,73 | 42,62 | 4,69% | 304.331,00 |
| 15.10.2024 | 41,75 | 41,98 | 40,46 | 40,71 | -2,40% | 167.938,00 |
| 14.10.2024 | 41,53 | 41,79 | 41,02 | 41,71 | 1,21% | 226.017,00 |
| 11.10.2024 | 40,29 | 41,68 | 40,17 | 41,21 | 1,80% | 349.635,00 |
| 10.10.2024 | 39,58 | 40,48 | 39,23 | 40,48 | 2,82% | 280.964,00 |
| 09.10.2024 | 41,05 | 41,25 | 39,37 | 39,37 | -4,02% | 677.506,00 |
| 08.10.2024 | 40,67 | 41,49 | 40,05 | 41,02 | 1,06% | 402.762,00 |
| 07.10.2024 | 41,00 | 41,08 | 40,18 | 40,59 | -0,34% | 324.910,00 |
| 04.10.2024 | 39,81 | 41,38 | 39,77 | 40,73 | 2,57% | 182.849,00 |
| 03.10.2024 | 40,65 | 41,12 | 39,27 | 39,71 | -2,79% | 388.186,00 |
| 02.10.2024 | 40,13 | 41,11 | 39,74 | 40,85 | 0,74% | 381.518,00 |
| 01.10.2024 | 40,50 | 41,02 | 39,31 | 40,55 | 2,89% | 584.978,00 |
| 30.09.2024 | 38,69 | 39,47 | 38,13 | 39,41 | 1,97% | 401.145,00 |
| 27.09.2024 | 38,73 | 39,43 | 38,27 | 38,65 | 0,62% | 151.806,00 |
| 26.09.2024 | 38,41 | 38,66 | 37,91 | 38,41 | 0,92% | 151.667,00 |
| 25.09.2024 | 39,05 | 39,13 | 37,66 | 38,06 | -2,23% | 183.970,00 |
| 24.09.2024 | 39,73 | 40,04 | 38,45 | 38,93 | -1,82% | 221.757,00 |
| 23.09.2024 | 40,11 | 40,20 | 39,55 | 39,65 | -1,25% | 221.604,00 |
| 20.09.2024 | 40,90 | 41,31 | 40,08 | 40,15 | -1,57% | 311.955,00 |
| 19.09.2024 | 40,62 | 41,39 | 40,25 | 40,79 | 1,75% | 220.489,00 |
| 18.09.2024 | 40,23 | 41,47 | 40,04 | 40,09 | 0,00% | 389.598,00 |
| 17.09.2024 | 40,06 | 40,73 | 39,49 | 40,09 | 0,28% | 566.609,00 |
| 16.09.2024 | 40,85 | 41,23 | 39,81 | 39,98 | -2,11% | 403.614,00 |
| 13.09.2024 | 39,78 | 41,72 | 39,78 | 40,84 | 3,73% | 415.188,00 |
| 12.09.2024 | 38,46 | 39,53 | 38,46 | 39,37 | 1,86% | 586.062,00 |
| 11.09.2024 | 38,96 | 39,38 | 38,16 | 38,65 | -0,72% | 281.496,00 |
| 10.09.2024 | 38,56 | 39,76 | 38,40 | 38,93 | 0,83% | 261.056,00 |
| 09.09.2024 | 38,72 | 39,35 | 38,50 | 38,61 | 0,36% | 287.433,00 |
| 06.09.2024 | 39,71 | 40,03 | 38,47 | 38,47 | -3,37% | 299.227,00 |
| 05.09.2024 | 40,55 | 40,55 | 39,74 | 39,81 | -1,82% | 254.900,00 |
| 04.09.2024 | 40,07 | 41,12 | 39,69 | 40,55 | 0,92% | 287.195,00 |
| 03.09.2024 | 40,22 | 41,71 | 39,86 | 40,18 | -0,40% | 402.215,00 |
| 30.08.2024 | 40,25 | 40,57 | 39,59 | 40,34 | 0,10% | 229.795,00 |
| 29.08.2024 | 40,06 | 41,11 | 39,53 | 40,30 | 0,55% | 183.370,00 |
| 28.08.2024 | 40,75 | 40,75 | 39,35 | 40,08 | -2,08% | 175.792,00 |
| 27.08.2024 | 40,57 | 41,00 | 40,24 | 40,93 | 0,29% | 169.428,00 |
| 26.08.2024 | 41,08 | 41,08 | 40,50 | 40,81 | 0,12% | 194.304,00 |
| 23.08.2024 | 38,89 | 40,88 | 38,54 | 40,76 | 5,46% | 363.259,00 |
| 22.08.2024 | 39,14 | 39,53 | 38,41 | 38,65 | -1,25% | 286.718,00 |
| 21.08.2024 | 39,71 | 39,88 | 38,65 | 39,14 | -0,94% | 348.272,00 |
| 20.08.2024 | 39,72 | 39,88 | 38,82 | 39,51 | -0,15% | 230.220,00 |
| 19.08.2024 | 37,71 | 39,61 | 37,56 | 39,57 | 4,38% | 622.902,00 |
| 16.08.2024 | 38,29 | 38,49 | 37,59 | 37,91 | -0,86% | 271.679,00 |
| 15.08.2024 | 39,19 | 39,33 | 37,76 | 38,24 | -1,19% | 469.214,00 |
| 14.08.2024 | 38,80 | 39,16 | 38,49 | 38,70 | -0,26% | 244.836,00 |
| 13.08.2024 | 38,73 | 39,70 | 38,40 | 38,80 | -0,13% | 383.457,00 |
| 12.08.2024 | 39,36 | 39,36 | 37,51 | 38,85 | -2,14% | 672.056,00 |
| 09.08.2024 | 36,92 | 42,38 | 36,00 | 39,70 | -3,19% | 399.057,00 |
| 08.08.2024 | 40,49 | 41,30 | 39,93 | 41,01 | 1,50% | 192.885,00 |
| 07.08.2024 | 42,43 | 42,43 | 40,26 | 40,41 | -3,80% | 249.426,00 |
| 06.08.2024 | 41,52 | 42,74 | 40,56 | 42,00 | 1,25% | 300.002,00 |
| 05.08.2024 | 42,16 | 42,25 | 40,52 | 41,48 | -3,91% | 382.316,00 |
| 02.08.2024 | 43,05 | 43,48 | 41,97 | 43,17 | -1,28% | 440.368,00 |
| 01.08.2024 | 43,14 | 43,89 | 42,36 | 43,73 | 1,27% | 536.095,00 |
| 31.07.2024 | 43,01 | 44,25 | 41,74 | 43,18 | 0,94% | 386.487,00 |
| 30.07.2024 | 43,84 | 44,22 | 42,60 | 42,78 | -2,46% | 365.736,00 |
| 29.07.2024 | 43,96 | 44,20 | 43,29 | 43,86 | -0,23% | 435.783,00 |
| 26.07.2024 | 44,22 | 44,44 | 43,45 | 43,96 | 0,25% | 275.411,00 |
| 25.07.2024 | 43,98 | 44,35 | 43,48 | 43,85 | 0,21% | 424.596,00 |
| 24.07.2024 | 43,51 | 44,11 | 42,82 | 43,76 | -0,05% | 531.210,00 |
| 23.07.2024 | 43,13 | 43,95 | 42,48 | 43,78 | 1,53% | 464.461,00 |
| 22.07.2024 | 42,69 | 43,40 | 42,16 | 43,12 | 0,91% | 422.962,00 |
| 19.07.2024 | 41,65 | 42,90 | 41,65 | 42,73 | 2,54% | 297.531,00 |
| 18.07.2024 | 41,64 | 42,55 | 41,19 | 41,67 | -1,00% | 334.985,00 |
| 17.07.2024 | 42,74 | 42,87 | 41,21 | 42,09 | -1,98% | 322.205,00 |
| 16.07.2024 | 42,22 | 42,99 | 42,22 | 42,94 | 2,53% | 557.281,00 |
| 15.07.2024 | 43,20 | 44,74 | 41,67 | 41,88 | -2,42% | 966.681,00 |
| 12.07.2024 | 41,78 | 43,06 | 41,74 | 42,92 | 4,07% | 690.402,00 |
| 11.07.2024 | 40,00 | 41,34 | 39,57 | 41,24 | 4,27% | 332.908,00 |
| 10.07.2024 | 39,36 | 39,81 | 38,34 | 39,55 | 0,76% | 618.993,00 |
| 09.07.2024 | 37,05 | 39,88 | 37,00 | 39,25 | 5,54% | 493.199,00 |
| 08.07.2024 | 37,09 | 37,70 | 37,00 | 37,19 | 1,03% | 533.038,00 |
| 05.07.2024 | 36,28 | 36,95 | 35,94 | 36,81 | 1,91% | 347.498,00 |