38,530$
-3,22%
Echtzeit-Aktienkurs Xenon Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2024 | 36,64 | 37,01 | 35,73 | 36,12 | -1,20% | 272.841,00 |
| 02.07.2024 | 37,60 | 37,64 | 36,56 | 36,56 | -3,00% | 267.905,00 |
| 01.07.2024 | 38,71 | 39,55 | 37,47 | 37,69 | -3,33% | 767.551,00 |
| 28.06.2024 | 37,51 | 39,10 | 37,34 | 38,99 | 4,22% | 498.273,00 |
| 27.06.2024 | 36,84 | 37,51 | 35,95 | 37,41 | 2,23% | 669.310,00 |
| 26.06.2024 | 36,84 | 36,84 | 35,53 | 36,60 | -1,09% | 423.780,00 |
| 25.06.2024 | 37,26 | 37,63 | 36,45 | 37,00 | -1,10% | 590.318,00 |
| 24.06.2024 | 37,73 | 37,75 | 37,08 | 37,41 | -0,21% | 387.347,00 |
| 21.06.2024 | 37,40 | 37,95 | 36,84 | 37,49 | 1,05% | 614.666,00 |
| 20.06.2024 | 36,07 | 37,53 | 35,69 | 37,10 | 2,34% | 681.684,00 |
| 18.06.2024 | 36,71 | 36,95 | 35,66 | 36,25 | -0,96% | 668.251,00 |
| 17.06.2024 | 37,22 | 37,38 | 36,24 | 36,60 | -1,74% | 487.700,00 |
| 14.06.2024 | 37,75 | 37,76 | 36,55 | 37,25 | -2,08% | 273.938,00 |
| 13.06.2024 | 38,25 | 38,81 | 37,78 | 38,04 | -0,83% | 300.462,00 |
| 12.06.2024 | 38,79 | 38,98 | 37,94 | 38,36 | 1,05% | 251.156,00 |
| 11.06.2024 | 38,19 | 38,30 | 37,51 | 37,96 | -0,73% | 208.712,00 |
| 10.06.2024 | 37,50 | 38,33 | 37,36 | 38,24 | 1,49% | 195.032,00 |
| 07.06.2024 | 37,49 | 38,28 | 37,46 | 37,68 | -0,40% | 355.964,00 |
| 06.06.2024 | 38,25 | 38,36 | 37,24 | 37,83 | -0,86% | 404.773,00 |
| 05.06.2024 | 38,20 | 38,61 | 37,82 | 38,16 | 0,16% | 301.826,00 |
| 04.06.2024 | 38,49 | 38,91 | 37,34 | 38,10 | -0,76% | 683.087,00 |
| 03.06.2024 | 38,54 | 39,94 | 37,88 | 38,39 | 0,84% | 354.602,00 |
| 31.05.2024 | 39,16 | 39,70 | 37,53 | 38,07 | -2,48% | 778.149,00 |
| 30.05.2024 | 38,42 | 39,36 | 38,12 | 39,04 | 1,96% | 304.956,00 |
| 29.05.2024 | 38,10 | 38,37 | 37,16 | 38,29 | -0,87% | 264.337,00 |
| 28.05.2024 | 38,77 | 39,18 | 38,15 | 38,63 | 0,66% | 331.221,00 |
| 24.05.2024 | 38,34 | 40,12 | 38,11 | 38,37 | -0,23% | 193.372,00 |
| 23.05.2024 | 39,01 | 39,39 | 37,53 | 38,46 | -0,88% | 591.856,00 |
| 22.05.2024 | 39,10 | 39,57 | 38,51 | 38,80 | -0,46% | 418.657,00 |
| 21.05.2024 | 40,35 | 40,66 | 38,75 | 38,98 | -3,56% | 359.807,00 |
| 20.05.2024 | 39,75 | 40,43 | 39,07 | 40,42 | 1,56% | 469.380,00 |
| 17.05.2024 | 40,08 | 40,56 | 39,48 | 39,80 | -1,34% | 261.461,00 |
| 16.05.2024 | 40,29 | 41,10 | 39,50 | 40,34 | -0,27% | 505.234,00 |
| 15.05.2024 | 41,08 | 41,87 | 40,15 | 40,45 | -0,32% | 355.423,00 |
| 14.05.2024 | 41,05 | 42,45 | 40,48 | 40,58 | 0,25% | 295.385,00 |
| 13.05.2024 | 41,05 | 42,12 | 40,48 | 40,48 | -0,15% | 316.882,00 |
| 10.05.2024 | 40,76 | 42,56 | 38,60 | 40,54 | -4,48% | 527.882,00 |
| 09.05.2024 | 42,93 | 43,02 | 42,24 | 42,44 | -1,14% | 182.754,00 |
| 08.05.2024 | 43,21 | 43,21 | 42,18 | 42,93 | -1,17% | 113.596,00 |
| 07.05.2024 | 43,40 | 43,63 | 42,65 | 43,44 | 0,56% | 140.345,00 |
| 06.05.2024 | 43,87 | 44,37 | 42,67 | 43,20 | -1,26% | 266.970,00 |
| 03.05.2024 | 43,58 | 43,79 | 42,84 | 43,75 | 1,77% | 252.216,00 |
| 02.05.2024 | 42,80 | 43,02 | 41,85 | 42,99 | 1,20% | 204.121,00 |
| 01.05.2024 | 41,16 | 43,58 | 41,16 | 42,48 | 4,50% | 368.985,00 |
| 30.04.2024 | 42,32 | 42,71 | 40,65 | 40,65 | -4,87% | 595.929,00 |
| 29.04.2024 | 40,94 | 42,82 | 40,60 | 42,73 | 5,51% | 629.045,00 |
| 26.04.2024 | 40,02 | 40,87 | 39,80 | 40,50 | 1,00% | 320.772,00 |
| 25.04.2024 | 39,33 | 40,82 | 38,85 | 40,10 | 1,52% | 255.970,00 |
| 24.04.2024 | 41,16 | 41,16 | 39,24 | 39,50 | -3,87% | 325.554,00 |
| 23.04.2024 | 40,23 | 41,59 | 39,52 | 41,09 | 2,70% | 323.512,00 |
| 22.04.2024 | 39,92 | 40,31 | 39,18 | 40,01 | 0,33% | 395.140,00 |
| 19.04.2024 | 40,48 | 41,26 | 39,01 | 39,88 | -1,14% | 362.875,00 |
| 18.04.2024 | 41,72 | 41,72 | 39,59 | 40,34 | -3,10% | 324.121,00 |
| 17.04.2024 | 41,49 | 41,99 | 41,18 | 41,63 | 0,34% | 393.800,00 |
| 16.04.2024 | 41,31 | 42,03 | 41,00 | 41,49 | 0,34% | 409.168,00 |