32,900€
-1,50%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 33,40 | 33,40 | 33,20 | 33,20 | -0,60% | - |
| 06.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 05.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 04.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -7,61% | 260,00 |
| 03.11.2025 | 36,20 | 36,80 | 36,20 | 36,80 | 0,00% | 135,00 |
| 31.10.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 2,79% | 432,00 |
| 30.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 29.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 28.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 27.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 24.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 23.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 22.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 21.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 20.10.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 1,12% | 100,00 |
| 17.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 16.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 15.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 14.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 13.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 10.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 5,36% | - |
| 09.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 08.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 07.10.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | 100,00 |
| 06.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 03.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 02.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -4,73% | - |
| 01.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 30.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 29.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 26.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 25.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 24.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 22.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 19.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 18.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | - |
| 17.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 16.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 15.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 12.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 11.09.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 0,00% | - |
| 10.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 09.09.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -1,88% | - |
| 08.09.2025 | 32,80 | 32,80 | 32,00 | 32,00 | -3,61% | - |
| 05.09.2025 | 32,60 | 33,20 | 32,60 | 33,20 | 1,22% | - |
| 04.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 03.09.2025 | 33,40 | 33,40 | 33,00 | 33,00 | -1,20% | - |
| 02.09.2025 | 32,40 | 33,40 | 32,40 | 33,40 | 3,09% | - |
| 01.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 29.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 28.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 27.08.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 1,23% | - |
| 26.08.2025 | 32,20 | 32,60 | 32,20 | 32,60 | 0,62% | - |
| 25.08.2025 | 32,60 | 32,60 | 32,40 | 32,40 | -1,22% | - |
| 22.08.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 3,80% | - |
| 21.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 20.08.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 0,63% | - |
| 19.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 18.08.2025 | 32,20 | 32,20 | 32,00 | 32,00 | 0,00% | - |
| 15.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 14.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
| 13.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 12.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | - |
| 11.08.2025 | 28,20 | 28,40 | 28,20 | 28,40 | -1,39% | - |
| 08.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 07.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 06.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 05.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 9,16% | - |
| 04.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 01.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 31.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 30.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 29.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 28.07.2025 | 25,60 | 26,00 | 25,60 | 26,00 | -0,76% | 20,00 |
| 25.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 24.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 23.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 22.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 21.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 18.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 17.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 16.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 15.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 14.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 11.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 10.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 09.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 08.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 07.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 04.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 03.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 02.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 01.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 30.06.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 1,46% | 100,00 |
| 27.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 26.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 25.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 24.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 23.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |