40,566$
-0,01%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 39,82 | 40,92 | 39,41 | 40,57 | 1,45% | 432.448,00 |
| 13.10.2025 | 39,95 | 41,00 | 39,35 | 39,99 | 0,88% | 856.462,00 |
| 10.10.2025 | 41,44 | 41,66 | 39,55 | 39,64 | -3,97% | 940.780,00 |
| 09.10.2025 | 39,24 | 41,35 | 39,24 | 41,28 | 5,17% | 1.214.728,00 |
| 08.10.2025 | 39,61 | 39,99 | 38,98 | 39,25 | 0,23% | 690.454,00 |
| 07.10.2025 | 39,16 | 39,65 | 38,49 | 39,16 | -0,99% | 627.741,00 |
| 06.10.2025 | 39,63 | 40,23 | 38,65 | 39,55 | -0,16% | 729.995,00 |
| 03.10.2025 | 39,40 | 39,61 | 39,40 | 39,61 | 1,06% | - |
| 02.10.2025 | 38,75 | 39,41 | 38,23 | 39,20 | 0,20% | 682.259,00 |
| 01.10.2025 | 39,97 | 40,52 | 38,74 | 39,12 | -2,53% | 1.230.183,00 |
| 30.09.2025 | 38,90 | 40,36 | 38,32 | 40,14 | 2,75% | 1.241.617,00 |
| 29.09.2025 | 37,97 | 39,31 | 37,74 | 39,06 | 2,84% | 1.007.839,00 |
| 26.09.2025 | 36,74 | 38,06 | 36,15 | 37,98 | 4,00% | 680.072,00 |
| 25.09.2025 | 36,44 | 36,85 | 35,97 | 36,52 | -0,19% | 702.648,00 |
| 24.09.2025 | 37,26 | 37,56 | 36,27 | 36,59 | -1,93% | 710.995,00 |
| 23.09.2025 | 37,20 | 37,63 | 36,94 | 37,31 | -0,11% | 468.676,00 |
| 22.09.2025 | 36,95 | 37,83 | 36,35 | 37,35 | 1,08% | 867.586,00 |
| 19.09.2025 | 37,88 | 37,88 | 36,85 | 36,95 | -2,15% | 1.032.322,00 |
| 18.09.2025 | 36,93 | 37,84 | 36,80 | 37,76 | 2,94% | 470.635,00 |
| 17.09.2025 | 36,06 | 37,99 | 35,99 | 36,68 | 2,86% | 928.700,00 |
| 16.09.2025 | 36,01 | 36,27 | 35,66 | 35,66 | -0,92% | 768.089,00 |
| 15.09.2025 | 36,11 | 36,47 | 35,60 | 35,99 | -0,61% | 554.048,00 |
| 12.09.2025 | 37,11 | 37,22 | 36,19 | 36,21 | -2,71% | 562.306,00 |
| 11.09.2025 | 37,12 | 37,43 | 36,82 | 37,22 | 0,30% | 491.245,00 |
| 10.09.2025 | 37,42 | 37,50 | 36,86 | 37,11 | -1,07% | 615.172,00 |
| 09.09.2025 | 38,13 | 38,55 | 37,09 | 37,51 | -1,78% | 666.611,00 |
| 08.09.2025 | 38,88 | 38,91 | 37,56 | 38,19 | -2,60% | 706.201,00 |
| 05.09.2025 | 38,75 | 39,55 | 38,45 | 39,21 | 1,48% | 646.087,00 |
| 04.09.2025 | 38,60 | 38,92 | 38,13 | 38,64 | -0,49% | 744.270,00 |
| 03.09.2025 | 38,85 | 39,84 | 38,61 | 38,83 | -1,20% | 750.219,00 |
| 02.09.2025 | 38,89 | 39,60 | 38,59 | 39,30 | 1,52% | 622.800,00 |
| 29.08.2025 | 38,57 | 39,08 | 38,00 | 38,71 | 0,28% | 677.575,00 |
| 28.08.2025 | 38,92 | 39,24 | 38,55 | 38,60 | -0,69% | 399.614,00 |
| 27.08.2025 | 38,50 | 39,15 | 38,19 | 38,87 | 0,57% | 407.933,00 |
| 26.08.2025 | 38,17 | 38,75 | 38,07 | 38,65 | 1,34% | 577.358,00 |
| 25.08.2025 | 38,65 | 38,94 | 38,00 | 38,14 | -1,80% | 460.034,00 |
| 22.08.2025 | 38,62 | 39,58 | 38,02 | 38,84 | 1,73% | 1.186.203,00 |
| 21.08.2025 | 37,49 | 38,23 | 37,05 | 38,18 | 1,43% | 770.709,00 |
| 20.08.2025 | 37,39 | 37,74 | 37,02 | 37,64 | 0,75% | 542.928,00 |
| 19.08.2025 | 37,58 | 37,84 | 37,02 | 37,36 | -1,22% | 582.664,00 |
| 18.08.2025 | 38,25 | 38,30 | 37,25 | 37,82 | -1,07% | 1.220.914,00 |
| 15.08.2025 | 38,14 | 38,50 | 37,32 | 38,23 | 0,71% | 820.100,00 |
| 14.08.2025 | 37,39 | 38,27 | 36,86 | 37,96 | 0,77% | 784.665,00 |
| 13.08.2025 | 36,10 | 38,05 | 35,98 | 37,67 | 4,67% | 1.564.056,00 |
| 12.08.2025 | 36,00 | 37,60 | 35,10 | 35,99 | 5,42% | 1.992.168,00 |
| 11.08.2025 | 33,27 | 34,42 | 32,78 | 34,14 | 2,12% | 1.104.729,00 |
| 08.08.2025 | 33,57 | 33,87 | 32,84 | 33,43 | -0,62% | 865.116,00 |
| 07.08.2025 | 34,31 | 34,63 | 32,93 | 33,64 | -1,84% | 602.944,00 |
| 06.08.2025 | 34,11 | 34,50 | 33,69 | 34,27 | -0,38% | 752.405,00 |
| 05.08.2025 | 33,40 | 36,68 | 33,18 | 34,40 | 3,74% | 2.361.812,00 |
| 04.08.2025 | 30,71 | 33,23 | 30,65 | 33,16 | 8,72% | 1.882.836,00 |
| 01.08.2025 | 30,29 | 30,74 | 30,00 | 30,50 | -0,20% | 754.163,00 |
| 31.07.2025 | 30,32 | 31,30 | 30,28 | 30,56 | -0,68% | 680.365,00 |
| 30.07.2025 | 31,35 | 31,87 | 30,56 | 30,77 | -0,36% | 700.783,00 |
| 29.07.2025 | 31,13 | 31,56 | 30,47 | 30,88 | -0,29% | 915.884,00 |
| 28.07.2025 | 30,30 | 31,05 | 30,00 | 30,97 | 2,21% | 1.312.863,00 |
| 25.07.2025 | 30,96 | 31,39 | 30,24 | 30,30 | -2,29% | 969.939,00 |
| 24.07.2025 | 31,00 | 31,45 | 30,84 | 31,01 | -0,58% | 570.070,00 |
| 23.07.2025 | 31,74 | 31,82 | 30,84 | 31,19 | -0,45% | 592.111,00 |
| 22.07.2025 | 31,59 | 31,98 | 31,12 | 31,33 | -0,51% | 796.736,00 |
| 21.07.2025 | 31,64 | 32,32 | 31,40 | 31,49 | -0,32% | 775.396,00 |
| 18.07.2025 | 32,46 | 32,72 | 31,50 | 31,59 | -1,65% | 1.047.512,00 |
| 17.07.2025 | 31,68 | 32,41 | 31,63 | 32,12 | 1,58% | 639.424,00 |
| 16.07.2025 | 31,49 | 32,10 | 31,15 | 31,62 | 0,44% | 938.574,00 |
| 15.07.2025 | 32,79 | 32,79 | 31,40 | 31,48 | -3,44% | 896.849,00 |
| 14.07.2025 | 32,21 | 33,23 | 32,20 | 32,60 | 1,21% | 618.806,00 |
| 11.07.2025 | 32,79 | 33,15 | 32,10 | 32,21 | -2,33% | 595.207,00 |
| 10.07.2025 | 32,60 | 33,36 | 32,09 | 32,98 | 0,92% | 732.813,00 |
| 09.07.2025 | 31,68 | 33,51 | 31,65 | 32,68 | 4,01% | 1.258.598,00 |
| 08.07.2025 | 31,83 | 32,24 | 31,22 | 31,42 | -1,29% | 874.178,00 |
| 07.07.2025 | 32,69 | 33,12 | 31,64 | 31,83 | -4,30% | 713.324,00 |
| 03.07.2025 | 33,70 | 33,83 | 33,06 | 33,26 | -0,33% | 492.450,00 |
| 02.07.2025 | 31,97 | 33,44 | 31,90 | 33,37 | 3,99% | 1.280.124,00 |
| 01.07.2025 | 31,16 | 32,53 | 31,09 | 32,09 | 2,52% | 1.598.396,00 |
| 30.06.2025 | 32,32 | 32,57 | 31,16 | 31,30 | -3,40% | 1.070.988,00 |
| 27.06.2025 | 32,35 | 32,99 | 32,00 | 32,40 | 0,62% | 13.152.759,00 |
| 26.06.2025 | 31,72 | 32,23 | 31,34 | 32,20 | 1,39% | 976.684,00 |
| 25.06.2025 | 32,08 | 32,37 | 31,54 | 31,76 | -1,27% | 1.442.699,00 |
| 24.06.2025 | 31,94 | 32,87 | 31,11 | 32,17 | 2,16% | 822.791,00 |
| 23.06.2025 | 31,60 | 32,19 | 31,15 | 31,49 | -1,75% | 812.850,00 |
| 20.06.2025 | 32,30 | 32,72 | 31,68 | 32,05 | 0,47% | 611.837,00 |
| 18.06.2025 | 31,78 | 32,59 | 31,22 | 31,90 | 0,63% | 965.118,00 |
| 17.06.2025 | 31,92 | 32,17 | 31,31 | 31,70 | -1,00% | 538.446,00 |
| 16.06.2025 | 32,88 | 32,88 | 31,51 | 32,02 | -2,26% | 661.231,00 |
| 13.06.2025 | 32,40 | 33,46 | 31,88 | 32,76 | -0,12% | 612.168,00 |
| 12.06.2025 | 32,13 | 33,32 | 31,83 | 32,80 | 1,67% | 1.058.574,00 |
| 11.06.2025 | 32,44 | 33,12 | 31,91 | 32,26 | 0,31% | 1.124.973,00 |
| 10.06.2025 | 31,90 | 32,59 | 31,60 | 32,16 | 2,26% | 579.659,00 |
| 09.06.2025 | 32,00 | 32,44 | 30,77 | 31,45 | -0,60% | 571.518,00 |
| 06.06.2025 | 30,91 | 32,01 | 30,74 | 31,64 | 3,06% | 576.174,00 |
| 05.06.2025 | 30,46 | 31,30 | 30,10 | 30,70 | 0,79% | 656.451,00 |
| 04.06.2025 | 30,75 | 31,25 | 30,37 | 30,46 | -0,85% | 636.103,00 |
| 03.06.2025 | 30,14 | 31,31 | 29,74 | 30,72 | 2,16% | 985.838,00 |
| 02.06.2025 | 29,11 | 30,37 | 28,97 | 30,07 | 4,23% | 1.042.457,00 |
| 30.05.2025 | 28,92 | 29,25 | 28,19 | 28,85 | -0,65% | 2.455.510,00 |
| 29.05.2025 | 28,60 | 29,59 | 28,32 | 29,04 | 1,93% | 1.973.215,00 |
| 28.05.2025 | 29,46 | 29,68 | 28,44 | 28,49 | -3,29% | 873.155,00 |
| 27.05.2025 | 30,22 | 30,46 | 29,43 | 29,46 | -0,97% | 1.064.819,00 |
| 23.05.2025 | 30,19 | 30,61 | 29,38 | 29,75 | -2,43% | 945.539,00 |
| 22.05.2025 | 30,44 | 31,23 | 30,15 | 30,49 | 0,10% | 1.889.619,00 |