31,005$
-1,45%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 30,48 | 30,90 | 30,11 | 30,90 | -1,79% | - |
| 02.04.2025 | 30,42 | 32,18 | 30,21 | 31,46 | 2,68% | 1.099.247,00 |
| 01.04.2025 | 33,57 | 33,64 | 30,58 | 30,64 | -8,73% | 1.117.997,00 |
| 31.03.2025 | 33,73 | 33,80 | 32,70 | 33,57 | -2,01% | 576.764,00 |
| 28.03.2025 | 34,38 | 34,80 | 33,83 | 34,26 | -0,58% | 288.839,00 |
| 27.03.2025 | 35,01 | 35,29 | 34,32 | 34,46 | -0,92% | 316.334,00 |
| 26.03.2025 | 34,83 | 35,45 | 33,62 | 34,78 | -0,34% | 482.008,00 |
| 25.03.2025 | 35,54 | 36,51 | 34,59 | 34,90 | -4,25% | 375.165,00 |
| 24.03.2025 | 35,54 | 36,51 | 35,25 | 36,45 | 3,14% | 460.606,00 |
| 21.03.2025 | 34,51 | 35,63 | 34,45 | 35,34 | 1,41% | 475.331,00 |
| 20.03.2025 | 34,80 | 35,34 | 34,60 | 34,85 | -0,26% | 295.648,00 |
| 19.03.2025 | 35,17 | 35,37 | 34,62 | 34,94 | -0,65% | 315.864,00 |
| 18.03.2025 | 35,29 | 35,50 | 34,48 | 35,17 | -1,21% | 391.055,00 |
| 17.03.2025 | 35,13 | 35,80 | 34,25 | 35,60 | 0,79% | 595.290,00 |
| 14.03.2025 | 35,20 | 36,25 | 35,15 | 35,32 | 0,40% | 270.986,00 |
| 13.03.2025 | 35,44 | 36,22 | 35,02 | 35,18 | -0,85% | 408.325,00 |
| 12.03.2025 | 34,99 | 35,95 | 34,89 | 35,48 | 2,07% | 305.115,00 |
| 11.03.2025 | 34,22 | 35,37 | 33,82 | 34,76 | 1,44% | 666.458,00 |
| 10.03.2025 | 36,15 | 36,86 | 34,03 | 34,27 | -6,12% | 408.442,00 |
| 07.03.2025 | 37,17 | 38,08 | 35,88 | 36,50 | -2,09% | 617.858,00 |
| 06.03.2025 | 37,00 | 37,85 | 36,75 | 37,28 | 0,30% | 515.156,00 |
| 05.03.2025 | 35,88 | 37,78 | 35,20 | 37,17 | 3,19% | 613.237,00 |
| 04.03.2025 | 35,72 | 37,27 | 34,73 | 36,02 | 0,50% | 649.655,00 |
| 03.03.2025 | 37,12 | 37,83 | 35,07 | 35,84 | -3,19% | 745.690,00 |
| 28.02.2025 | 37,00 | 37,67 | 33,27 | 37,02 | -3,47% | 1.336.344,00 |
| 27.02.2025 | 38,83 | 39,53 | 38,13 | 38,35 | -1,92% | 372.348,00 |
| 26.02.2025 | 38,00 | 40,00 | 37,57 | 39,10 | 3,85% | 488.373,00 |
| 25.02.2025 | 38,37 | 38,52 | 37,61 | 37,65 | -1,88% | 317.363,00 |
| 24.02.2025 | 39,59 | 39,68 | 38,37 | 38,37 | -3,42% | 362.621,00 |
| 21.02.2025 | 39,96 | 40,00 | 39,32 | 39,73 | 0,89% | 234.720,00 |
| 20.02.2025 | 38,43 | 39,54 | 38,22 | 39,38 | 2,29% | 319.104,00 |
| 19.02.2025 | 39,03 | 39,73 | 38,25 | 38,50 | -1,66% | 353.902,00 |
| 18.02.2025 | 38,92 | 39,33 | 37,68 | 39,15 | 0,68% | 1.075.739,00 |
| 17.02.2025 | 38,89 | 38,89 | 38,89 | 38,89 | -0,06% | - |
| 14.02.2025 | 39,34 | 39,84 | 38,46 | 38,91 | -0,89% | 411.308,00 |
| 13.02.2025 | 39,75 | 39,84 | 39,15 | 39,26 | -0,61% | 379.489,00 |
| 12.02.2025 | 38,00 | 39,52 | 37,63 | 39,50 | 2,89% | 251.456,00 |
| 11.02.2025 | 39,56 | 39,59 | 38,02 | 38,39 | -2,19% | 334.116,00 |
| 10.02.2025 | 39,23 | 40,22 | 39,00 | 39,25 | 0,10% | 514.623,00 |
| 07.02.2025 | 39,56 | 39,71 | 38,89 | 39,21 | -0,98% | 338.442,00 |
| 06.02.2025 | 40,08 | 40,50 | 39,40 | 39,60 | -1,37% | 391.821,00 |
| 05.02.2025 | 40,01 | 40,72 | 39,86 | 40,15 | 0,43% | 442.660,00 |
| 04.02.2025 | 39,49 | 40,30 | 39,40 | 39,98 | 1,09% | 415.472,00 |
| 03.02.2025 | 39,54 | 40,60 | 39,25 | 39,55 | -1,08% | 312.081,00 |
| 31.01.2025 | 40,54 | 41,40 | 39,67 | 39,98 | -1,21% | 644.903,00 |
| 30.01.2025 | 40,46 | 40,95 | 40,00 | 40,47 | 0,70% | 946.581,00 |
| 29.01.2025 | 40,03 | 40,59 | 39,80 | 40,19 | 0,48% | 324.259,00 |
| 28.01.2025 | 40,00 | 40,36 | 39,44 | 40,00 | -0,27% | 472.833,00 |
| 27.01.2025 | 39,98 | 41,24 | 39,74 | 40,11 | 0,40% | 290.667,00 |
| 24.01.2025 | 39,92 | 40,56 | 39,23 | 39,95 | -0,08% | 352.955,00 |
| 23.01.2025 | 38,78 | 40,28 | 38,12 | 39,98 | 2,02% | 341.746,00 |
| 22.01.2025 | 38,94 | 39,49 | 38,56 | 39,19 | 0,54% | 231.247,00 |
| 21.01.2025 | 38,83 | 40,04 | 38,56 | 38,98 | 1,19% | 340.909,00 |
| 17.01.2025 | 39,82 | 40,01 | 38,43 | 38,52 | -2,78% | 469.476,00 |
| 16.01.2025 | 40,30 | 40,30 | 38,76 | 39,62 | -1,27% | 451.956,00 |
| 15.01.2025 | 40,29 | 41,03 | 40,01 | 40,13 | 1,21% | 359.482,00 |
| 14.01.2025 | 38,45 | 39,82 | 38,08 | 39,65 | 3,66% | 634.982,00 |
| 13.01.2025 | 38,28 | 38,61 | 36,90 | 38,25 | -0,42% | 480.729,00 |
| 10.01.2025 | 38,90 | 39,11 | 37,61 | 38,41 | -2,88% | 442.873,00 |
| 08.01.2025 | 40,36 | 40,36 | 39,52 | 39,55 | -2,92% | 190.408,00 |
| 07.01.2025 | 40,78 | 41,74 | 40,50 | 40,74 | 0,05% | 274.759,00 |
| 06.01.2025 | 40,59 | 41,48 | 40,21 | 40,72 | 0,52% | 406.371,00 |
| 03.01.2025 | 40,18 | 41,58 | 40,18 | 40,51 | 0,85% | 328.165,00 |
| 02.01.2025 | 39,39 | 42,23 | 39,39 | 40,17 | 2,47% | 546.200,00 |
| 31.12.2024 | 38,82 | 39,28 | 38,35 | 39,20 | 1,74% | 431.265,00 |
| 30.12.2024 | 38,38 | 39,00 | 38,03 | 38,53 | -0,77% | 313.091,00 |
| 27.12.2024 | 39,19 | 39,53 | 38,42 | 38,83 | -1,65% | 270.442,00 |
| 26.12.2024 | 38,21 | 39,49 | 38,12 | 39,48 | 2,76% | 241.558,00 |
| 24.12.2024 | 38,30 | 38,76 | 37,61 | 38,42 | 0,73% | 129.398,00 |
| 23.12.2024 | 38,61 | 38,91 | 37,91 | 38,14 | -1,27% | 365.363,00 |
| 20.12.2024 | 38,93 | 39,46 | 38,00 | 38,63 | -0,69% | 1.108.206,00 |
| 19.12.2024 | 39,43 | 39,57 | 37,52 | 38,90 | -1,44% | 575.919,00 |
| 18.12.2024 | 41,28 | 41,58 | 39,35 | 39,47 | -4,38% | 476.693,00 |
| 17.12.2024 | 41,18 | 41,62 | 40,38 | 41,28 | -0,07% | 255.882,00 |
| 16.12.2024 | 40,01 | 41,42 | 39,73 | 41,31 | 3,15% | 438.605,00 |
| 13.12.2024 | 39,02 | 40,35 | 38,95 | 40,05 | 1,52% | 432.263,00 |
| 12.12.2024 | 42,62 | 42,97 | 39,36 | 39,45 | -8,19% | 440.724,00 |
| 11.12.2024 | 41,83 | 43,20 | 41,49 | 42,97 | 2,60% | 322.988,00 |
| 10.12.2024 | 42,16 | 42,49 | 41,50 | 41,88 | -0,40% | 269.191,00 |
| 09.12.2024 | 42,73 | 43,38 | 41,61 | 42,05 | -1,57% | 371.611,00 |
| 06.12.2024 | 41,42 | 42,77 | 41,37 | 42,72 | 3,16% | 358.919,00 |
| 05.12.2024 | 42,47 | 42,78 | 41,35 | 41,41 | -2,20% | 462.192,00 |
| 04.12.2024 | 42,13 | 43,00 | 41,84 | 42,34 | 0,81% | 281.119,00 |
| 03.12.2024 | 42,00 | 42,60 | 41,57 | 42,00 | -0,28% | 290.987,00 |
| 02.12.2024 | 42,59 | 43,10 | 41,84 | 42,12 | -1,20% | 319.802,00 |
| 29.11.2024 | 43,17 | 43,50 | 42,39 | 42,63 | -1,21% | 240.694,00 |
| 27.11.2024 | 42,46 | 43,41 | 42,06 | 43,15 | 1,65% | 419.299,00 |
| 26.11.2024 | 41,70 | 42,75 | 41,69 | 42,45 | 1,85% | 483.346,00 |
| 25.11.2024 | 41,43 | 42,69 | 41,43 | 41,68 | 1,29% | 483.983,00 |
| 22.11.2024 | 40,06 | 41,62 | 39,67 | 41,15 | 3,39% | 335.421,00 |
| 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 |