40,500€
1,25%
Echtzeit-Aktienkurs Xenon Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 25.07.2024 | 39,60 | 40,00 | 39,60 | 40,00 | 0,00% | - |
| 24.07.2024 | 39,60 | 40,00 | 39,60 | 40,00 | 1,52% | - |
| 23.07.2024 | 38,40 | 39,80 | 38,40 | 39,40 | 2,07% | - |
| 22.07.2024 | 38,40 | 38,80 | 38,40 | 38,60 | 1,05% | - |
| 19.07.2024 | 37,60 | 38,20 | 37,60 | 38,20 | 1,06% | - |
| 18.07.2024 | 37,80 | 37,80 | 37,20 | 37,80 | -0,53% | - |
| 17.07.2024 | 38,60 | 38,60 | 37,60 | 38,00 | -1,55% | - |
| 16.07.2024 | 37,80 | 38,80 | 37,80 | 38,60 | 0,52% | - |
| 15.07.2024 | 38,60 | 39,40 | 38,40 | 38,40 | -0,52% | - |
| 12.07.2024 | 37,20 | 38,60 | 37,20 | 38,60 | 3,21% | - |
| 11.07.2024 | 35,80 | 37,40 | 35,80 | 37,40 | 5,65% | - |
| 10.07.2024 | 35,60 | 35,60 | 35,20 | 35,40 | 4,73% | - |
| 09.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 08.07.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 3,66% | - |
| 05.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 04.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 03.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 02.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 01.07.2024 | 35,60 | 35,60 | 35,00 | 35,00 | 1,74% | - |
| 28.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 27.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 26.06.2024 | 34,00 | 34,00 | 33,40 | 33,60 | -2,33% | - |
| 25.06.2024 | 34,20 | 34,40 | 34,20 | 34,40 | 0,00% | - |
| 24.06.2024 | 34,40 | 34,60 | 34,20 | 34,40 | -0,58% | - |
| 21.06.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 4,22% | - |
| 20.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 19.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 18.06.2024 | 33,40 | 33,40 | 33,20 | 33,40 | -0,60% | - |
| 17.06.2024 | 34,20 | 34,20 | 33,60 | 33,60 | -2,33% | - |
| 14.06.2024 | 34,80 | 34,80 | 34,40 | 34,40 | -1,71% | - |
| 13.06.2024 | 34,80 | 35,00 | 34,80 | 35,00 | -0,57% | - |
| 12.06.2024 | 34,60 | 35,20 | 34,60 | 35,20 | 0,57% | - |
| 11.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 10.06.2024 | 34,40 | 35,00 | 34,40 | 35,00 | 2,94% | - |
| 07.06.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 06.06.2024 | 34,40 | 34,40 | 34,20 | 34,20 | -0,58% | - |
| 05.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 04.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 03.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 31.05.2024 | 35,40 | 35,40 | 35,20 | 35,20 | 1,15% | - |
| 30.05.2024 | 34,80 | 35,20 | 34,80 | 34,80 | 0,00% | - |
| 29.05.2024 | 35,00 | 35,00 | 34,20 | 34,80 | -0,57% | - |
| 28.05.2024 | 34,60 | 35,20 | 34,60 | 35,00 | 0,57% | 95,00 |
| 27.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 24.05.2024 | 34,80 | 35,60 | 34,80 | 35,00 | -0,57% | - |
| 23.05.2024 | 35,20 | 35,20 | 34,40 | 35,20 | -1,68% | - |
| 22.05.2024 | 35,20 | 35,80 | 35,20 | 35,80 | -1,10% | - |
| 21.05.2024 | 36,60 | 36,60 | 36,20 | 36,20 | 1,12% | - |
| 20.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 17.05.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -1,09% | - |
| 16.05.2024 | 36,40 | 36,60 | 36,40 | 36,60 | -0,54% | - |
| 15.05.2024 | 36,80 | 37,80 | 36,80 | 36,80 | -1,60% | - |
| 14.05.2024 | 36,80 | 37,80 | 36,80 | 37,40 | -1,06% | - |
| 13.05.2024 | 37,00 | 38,00 | 37,00 | 37,80 | -4,06% | - |
| 10.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | 20,00 |
| 09.05.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 08.05.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 1,50% | 20,00 |
| 07.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 06.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 03.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 02.05.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 30.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 5,29% | - |
| 29.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 26.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | - |
| 25.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -5,70% | - |
| 24.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 3,21% | - |
| 23.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 22.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 19.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
| 18.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 17.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 16.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 15.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -3,00% | - |
| 12.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 11.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 10.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 09.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 08.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 05.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | - |
| 04.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 03.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 02.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 28.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 27.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 26.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 25.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 22.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 21.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 20.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
| 19.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 18.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 15.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 14.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | - |
| 13.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 12.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -3,32% | - |
| 11.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 08.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 07.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 06.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |