50,150€
-0,69%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 49,85 | 50,50 | 49,85 | 50,05 | -0,89% | - |
| 12.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 11.03.2026 | 51,50 | 52,00 | 51,50 | 52,00 | -2,80% | 115,00 |
| 10.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 33,75% | - |
| 09.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 10,50% | - |
| 06.03.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 05.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 04.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 03.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 02.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | - |
| 27.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 26.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 25.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 3,87% | - |
| 24.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 23.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 20.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 19.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 18.02.2026 | 35,00 | 35,40 | 35,00 | 35,40 | 1,72% | 162,00 |
| 17.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 16.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 13.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 12.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 11.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 10.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 09.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 06.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 05.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 04.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 03.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 02.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,29% | - |
| 30.01.2026 | 34,60 | 35,50 | 34,10 | 34,10 | -2,01% | - |
| 29.01.2026 | 35,20 | 35,30 | 34,60 | 34,80 | -1,42% | - |
| 28.01.2026 | 35,70 | 35,70 | 35,00 | 35,30 | -1,67% | - |
| 27.01.2026 | 35,80 | 36,50 | 35,50 | 35,90 | -0,55% | - |
| 26.01.2026 | 34,90 | 36,10 | 34,60 | 36,10 | 0,28% | - |
| 23.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 22.01.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 21.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 20.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 19.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
| 16.01.2026 | 35,00 | 35,20 | 35,00 | 35,20 | -0,56% | 266,00 |
| 15.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 14.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 13.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 12.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 09.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 08.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 07.01.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 06.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -6,88% | - |
| 05.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | - |
| 02.01.2026 | 38,00 | 39,00 | 38,00 | 39,00 | 4,28% | 150,00 |
| 30.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 29.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 23.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 4,30% | - |
| 22.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 19.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 18.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 17.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 16.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 15.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 12.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 11.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 10.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 09.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 81,00 |
| 08.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 05.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 04.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | 18,00 |
| 03.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 02.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 01.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 28.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 27.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 26.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | - |
| 25.11.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 1,69% | 8,00 |
| 24.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 21.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 20.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 19.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 18.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 17.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 14.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 13.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 12.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 4,24% | 28,00 |
| 11.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 10.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 07.11.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -1,80% | 100,00 |
| 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 |