38,552$
-2,70%
Echtzeit-Aktienkurs Xenon Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |