28,900€
-6,17%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 28,30 | 29,20 | 27,90 | 29,00 | -5,84% | - |
| 01.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 31.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 28.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 27.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 26.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | - |
| 25.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 24.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 21.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 20.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 19.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 18.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 17.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 14.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 13.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 12.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 11.03.2025 | 30,00 | 31,20 | 30,00 | 31,20 | -6,59% | 11,00 |
| 10.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 07.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 06.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 05.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 100,00 |
| 04.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | - |
| 03.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -3,80% | - |
| 28.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 27.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 4,49% | - |
| 26.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 25.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -3,19% | - |
| 24.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 21.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 20.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 19.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 18.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 100,00 |
| 17.02.2025 | 36,80 | 37,20 | 36,80 | 37,20 | -0,53% | 100,00 |
| 14.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 13.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 12.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 11.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 10.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 07.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 06.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 05.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 04.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 03.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 31.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 30.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 29.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 28.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 27.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 24.01.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 2,67% | 57,00 |
| 23.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 22.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 21.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 20.01.2025 | 36,20 | 37,80 | 36,20 | 37,80 | -1,56% | 500,00 |
| 17.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 16.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 15.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 14.01.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 1,62% | 80,00 |
| 13.01.2025 | 37,40 | 37,40 | 37,00 | 37,00 | -3,14% | 133,00 |
| 10.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 09.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 08.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 07.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 06.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 03.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 3,19% | - |
| 02.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 30.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 27.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 23.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 20.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 19.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
| 18.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 17.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | - |
| 16.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 13.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -7,39% | - |
| 12.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 11.12.2024 | 39,20 | 39,80 | 39,20 | 39,80 | 1,02% | 100,00 |
| 10.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 09.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | - |
| 06.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 05.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | 100,00 |
| 04.12.2024 | 40,00 | 40,40 | 40,00 | 40,40 | 1,00% | 100,00 |
| 03.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 02.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 29.11.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 0,49% | 100,00 |
| 28.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 27.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 26.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 25.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 5,29% | - |
| 22.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,79% | - |
| 21.11.2024 | 37,30 | 38,30 | 37,00 | 38,10 | 3,53% | - |
| 20.11.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 1,66% | 100,00 |
| 19.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -4,74% | - |
| 18.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 15.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 14.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 13.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 12.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 11.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 08.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 07.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |