43,911$
0,12%
Echtzeit-Aktienkurs Xenon Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 44,22 | 44,44 | 43,45 | 43,96 | 0,25% | 275.291,00 |
| 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 |
| 15.04.2024 | 41,33 | 41,71 | 40,62 | 41,35 | 0,12% | 362.008,00 |
| 12.04.2024 | 42,67 | 42,67 | 40,54 | 41,30 | -3,89% | 582.422,00 |
| 11.04.2024 | 42,36 | 43,09 | 42,14 | 42,97 | 1,33% | 188.192,00 |
| 10.04.2024 | 42,58 | 43,30 | 41,99 | 42,41 | -1,45% | 209.161,00 |
| 09.04.2024 | 42,58 | 43,09 | 42,47 | 43,03 | 0,91% | 203.498,00 |
| 08.04.2024 | 42,25 | 42,79 | 41,75 | 42,64 | 0,92% | 265.329,00 |
| 05.04.2024 | 42,04 | 42,78 | 41,48 | 42,25 | 0,07% | 183.991,00 |
| 04.04.2024 | 41,50 | 42,68 | 41,36 | 42,22 | 2,15% | 459.334,00 |
| 03.04.2024 | 41,47 | 41,75 | 40,97 | 41,33 | -0,34% | 276.669,00 |
| 02.04.2024 | 41,85 | 42,01 | 41,14 | 41,47 | -1,61% | 237.071,00 |
| 01.04.2024 | 43,18 | 43,18 | 41,26 | 42,15 | -2,09% | 240.125,00 |
| 28.03.2024 | 42,88 | 43,55 | 42,38 | 43,05 | 0,12% | 364.266,00 |
| 27.03.2024 | 42,76 | 43,19 | 42,08 | 43,00 | 0,80% | 438.100,00 |
| 26.03.2024 | 43,00 | 43,52 | 42,59 | 42,66 | -0,09% | 184.075,00 |
| 25.03.2024 | 43,97 | 44,47 | 42,50 | 42,70 | -2,95% | 406.456,00 |
| 22.03.2024 | 43,66 | 44,15 | 43,12 | 44,00 | 1,27% | 263.745,00 |
| 21.03.2024 | 44,11 | 44,81 | 43,44 | 43,45 | -0,78% | 312.570,00 |
| 20.03.2024 | 44,05 | 44,05 | 43,00 | 43,79 | -1,26% | 190.224,00 |
| 19.03.2024 | 42,89 | 44,51 | 42,24 | 44,35 | 3,40% | 439.883,00 |
| 18.03.2024 | 43,83 | 44,37 | 42,82 | 42,89 | -2,43% | 340.825,00 |
| 15.03.2024 | 43,71 | 44,46 | 43,17 | 43,96 | 0,66% | 254.025,00 |
| 14.03.2024 | 44,90 | 45,03 | 43,10 | 43,67 | -3,13% | 293.021,00 |
| 13.03.2024 | 44,40 | 45,16 | 44,07 | 45,08 | 1,88% | 265.585,00 |
| 12.03.2024 | 44,30 | 45,47 | 43,91 | 44,25 | -0,27% | 459.614,00 |
| 11.03.2024 | 45,70 | 45,71 | 44,03 | 44,37 | -4,04% | 608.612,00 |
| 08.03.2024 | 46,23 | 46,87 | 45,49 | 46,24 | 0,17% | 267.223,00 |
| 07.03.2024 | 46,03 | 46,69 | 45,65 | 46,16 | 0,44% | 256.539,00 |
| 06.03.2024 | 46,00 | 47,44 | 45,54 | 45,96 | -0,17% | 353.153,00 |
| 05.03.2024 | 46,07 | 46,75 | 45,36 | 46,04 | 0,17% | 290.148,00 |