53,905$
-0,14%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 54,18 | 54,35 | 53,79 | 53,95 | -0,06% | - |
| 26.05.2026 | 54,21 | 55,00 | 53,84 | 53,98 | -0,35% | 1.839.815,00 |
| 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% | 1.045.349,00 |
| 19.05.2026 | 53,41 | 54,13 | 52,85 | 54,07 | 0,67% | 852.793,00 |
| 18.05.2026 | 54,61 | 54,86 | 53,16 | 53,71 | -1,25% | 676.957,00 |
| 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% | 1.367.058,00 |
| 13.05.2026 | 54,75 | 55,89 | 54,69 | 55,88 | 1,60% | 1.075.373,00 |
| 12.05.2026 | 56,31 | 56,31 | 54,79 | 55,00 | -1,40% | 789.661,00 |
| 11.05.2026 | 55,99 | 57,27 | 55,31 | 55,78 | -1,17% | 714.926,00 |
| 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% | 576.369,00 |
| 06.05.2026 | 57,64 | 58,86 | 57,49 | 58,59 | 1,52% | 724.087,00 |
| 05.05.2026 | 58,04 | 58,54 | 56,90 | 57,71 | 0,53% | 1.230.205,00 |
| 04.05.2026 | 56,01 | 58,49 | 55,88 | 57,41 | 2,27% | 809.476,00 |
| 01.05.2026 | 56,39 | 57,89 | 55,98 | 56,13 | 0,16% | 1.805.421,00 |
| 30.04.2026 | 55,70 | 56,86 | 55,24 | 56,04 | 0,52% | 1.345.955,00 |
| 29.04.2026 | 54,40 | 56,91 | 53,80 | 55,75 | 2,24% | 1.725.129,00 |
| 28.04.2026 | 54,85 | 55,53 | 53,30 | 54,53 | 0,50% | 729.511,00 |
| 27.04.2026 | 55,03 | 56,21 | 54,02 | 54,26 | -1,77% | 693.981,00 |
| 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% | 613.440,00 |
| 22.04.2026 | 56,73 | 57,90 | 56,25 | 56,65 | 0,44% | 720.818,00 |
| 21.04.2026 | 57,00 | 57,00 | 55,66 | 56,40 | -1,15% | 666.661,00 |
| 20.04.2026 | 59,57 | 59,68 | 56,90 | 57,06 | -4,43% | 1.120.939,00 |
| 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% | 976.876,00 |
| 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% | 851.666,00 |
| 13.04.2026 | 58,52 | 59,90 | 57,64 | 58,59 | 0,33% | 498.401,00 |
| 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% | 819.723,00 |
| 07.04.2026 | 56,69 | 57,70 | 55,85 | 57,67 | 1,46% | 667.703,00 |
| 06.04.2026 | 57,14 | 57,85 | 56,41 | 56,84 | -0,02% | 1.652.570,00 |
| 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% | 1.380.492,00 |
| 31.03.2026 | 56,59 | 59,12 | 56,59 | 58,15 | 4,70% | 1.554.885,00 |
| 30.03.2026 | 55,06 | 55,67 | 53,62 | 55,54 | 1,95% | 1.051.609,00 |
| 27.03.2026 | 55,44 | 55,72 | 54,33 | 54,48 | -1,89% | 966.676,00 |
| 26.03.2026 | 55,38 | 56,22 | 55,00 | 55,53 | -0,07% | 1.055.459,00 |
| 25.03.2026 | 54,35 | 56,29 | 53,91 | 55,57 | 4,10% | 1.833.819,00 |
| 24.03.2026 | 54,04 | 54,19 | 52,55 | 53,38 | -1,91% | 1.142.224,00 |
| 23.03.2026 | 56,03 | 56,66 | 54,29 | 54,42 | -0,95% | 1.558.097,00 |
| 20.03.2026 | 55,52 | 55,96 | 54,51 | 54,94 | -0,42% | 1.846.586,00 |
| 19.03.2026 | 54,79 | 56,01 | 54,40 | 55,17 | 0,18% | 1.489.350,00 |
| 18.03.2026 | 54,93 | 55,17 | 53,69 | 55,07 | -0,24% | 1.557.454,00 |
| 17.03.2026 | 54,41 | 56,19 | 54,19 | 55,20 | 0,99% | 1.025.065,00 |
| 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 |
| 06.03.2026 | 41,81 | 42,24 | 41,05 | 41,94 | -0,26% | 1.076.788,00 |
| 05.03.2026 | 42,65 | 43,68 | 41,83 | 42,05 | -2,32% | 814.505,00 |
| 04.03.2026 | 44,64 | 44,64 | 42,31 | 43,05 | -1,69% | 1.127.122,00 |
| 03.03.2026 | 41,55 | 44,47 | 41,32 | 43,79 | 2,91% | 1.586.834,00 |
| 02.03.2026 | 42,57 | 44,00 | 42,26 | 42,55 | -1,57% | 1.286.536,00 |
| 27.02.2026 | 45,40 | 46,99 | 42,01 | 43,23 | -3,76% | 1.662.719,00 |
| 26.02.2026 | 44,58 | 45,01 | 43,76 | 44,92 | 0,77% | 700.738,00 |
| 25.02.2026 | 45,00 | 45,41 | 43,57 | 44,58 | -0,48% | 615.598,00 |
| 24.02.2026 | 43,35 | 44,82 | 43,14 | 44,79 | 4,85% | 942.343,00 |
| 23.02.2026 | 42,06 | 43,40 | 42,06 | 42,72 | 1,16% | 701.327,00 |
| 20.02.2026 | 43,00 | 43,18 | 41,44 | 42,23 | -1,97% | 735.310,00 |
| 19.02.2026 | 42,52 | 43,36 | 42,13 | 43,08 | 1,34% | 698.113,00 |
| 18.02.2026 | 41,68 | 42,97 | 41,65 | 42,51 | 2,04% | 800.696,00 |
| 17.02.2026 | 41,32 | 42,31 | 40,86 | 41,66 | 0,43% | 1.109.059,00 |
| 13.02.2026 | 41,82 | 42,90 | 41,36 | 41,48 | -0,34% | 763.832,00 |
| 12.02.2026 | 42,89 | 43,00 | 41,50 | 41,62 | -2,67% | 718.341,00 |
| 11.02.2026 | 42,66 | 43,12 | 40,74 | 42,76 | 0,30% | 900.446,00 |
| 10.02.2026 | 43,00 | 43,67 | 42,13 | 42,63 | 0,47% | 881.587,00 |
| 09.02.2026 | 41,48 | 42,99 | 40,93 | 42,43 | 2,54% | 748.274,00 |
| 06.02.2026 | 41,09 | 41,75 | 40,80 | 41,38 | 2,45% | 611.414,00 |
| 05.02.2026 | 41,11 | 41,93 | 40,30 | 40,39 | -1,85% | 542.441,00 |
| 04.02.2026 | 42,21 | 42,51 | 40,72 | 41,15 | -2,30% | 684.450,00 |
| 03.02.2026 | 41,85 | 42,51 | 41,26 | 42,12 | 1,62% | 880.541,00 |
| 02.02.2026 | 41,01 | 42,14 | 40,71 | 41,45 | 1,07% | 649.551,00 |
| 30.01.2026 | 41,50 | 42,14 | 40,43 | 41,01 | -1,80% | 631.674,00 |
| 29.01.2026 | 41,93 | 42,15 | 41,14 | 41,76 | -0,45% | 612.817,00 |
| 28.01.2026 | 42,39 | 42,52 | 41,53 | 41,95 | -1,04% | 610.307,00 |
| 27.01.2026 | 42,28 | 43,70 | 42,10 | 42,39 | 0,45% | 567.034,00 |
| 26.01.2026 | 41,28 | 42,94 | 41,23 | 42,20 | 1,05% | 1.161.426,00 |
| 23.01.2026 | 42,06 | 43,14 | 41,20 | 41,76 | -1,14% | 522.610,00 |
| 22.01.2026 | 41,29 | 42,75 | 40,81 | 42,24 | 3,02% | 1.283.005,00 |
| 21.01.2026 | 41,50 | 41,93 | 40,82 | 41,00 | -1,18% | 1.438.320,00 |
| 20.01.2026 | 39,47 | 42,00 | 39,29 | 41,49 | 4,18% | 738.843,00 |
| 19.01.2026 | 39,44 | 39,83 | 39,37 | 39,83 | -0,39% | - |
| 16.01.2026 | 40,92 | 41,24 | 39,97 | 39,98 | -1,87% | 1.003.701,00 |
| 15.01.2026 | 41,69 | 42,14 | 40,11 | 40,74 | -2,02% | 865.690,00 |
| 14.01.2026 | 40,11 | 42,00 | 39,98 | 41,58 | 3,02% | 1.196.847,00 |
| 13.01.2026 | 40,90 | 41,14 | 40,21 | 40,36 | -2,11% | 698.768,00 |
| 12.01.2026 | 42,52 | 42,52 | 40,00 | 41,23 | -2,18% | 1.253.599,00 |
| 09.01.2026 | 41,55 | 43,76 | 41,32 | 42,15 | 2,26% | 2.055.670,00 |
| 08.01.2026 | 41,80 | 42,24 | 40,02 | 41,22 | -2,14% | 1.013.214,00 |
| 07.01.2026 | 40,62 | 42,88 | 40,61 | 42,12 | 2,81% | 1.299.173,00 |
| 06.01.2026 | 41,62 | 42,27 | 40,41 | 40,97 | -1,96% | 1.480.052,00 |
| 05.01.2026 | 44,03 | 44,26 | 41,42 | 41,79 | -6,07% | 1.526.073,00 |