7,025€
-6,77%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.11.2021 | 7,63 | 7,63 | 7,63 | 7,63 | -21,93% | - |
| 28.10.2021 | 9,77 | 9,77 | 9,77 | 9,77 | -1,76% | - |
| 27.10.2021 | 10,14 | 10,14 | 9,94 | 9,94 | -2,62% | - |
| 26.10.2021 | 10,33 | 10,33 | 10,21 | 10,21 | -1,92% | - |
| 08.10.2021 | 10,41 | 10,41 | 10,41 | 10,41 | -4,76% | - |
| 07.10.2021 | 9,45 | 11,00 | 9,45 | 10,93 | -21,98% | - |
| 10.09.2021 | 14,01 | 14,01 | 14,01 | 14,01 | 24,37% | - |
| 31.08.2021 | 11,25 | 11,27 | 11,25 | 11,27 | -19,59% | - |
| 27.08.2021 | 14,01 | 14,01 | 14,01 | 14,01 | 24,81% | - |
| 24.08.2021 | 11,23 | 11,23 | 11,23 | 11,23 | 0,00% | - |
| 23.08.2021 | 11,23 | 11,23 | 11,23 | 11,23 | 0,00% | - |
| 18.08.2021 | 11,23 | 11,23 | 11,23 | 11,23 | -19,88% | - |
| 17.08.2021 | 14,01 | 14,01 | 14,01 | 14,01 | 0,00% | - |
| 16.08.2021 | 14,01 | 14,01 | 14,01 | 14,01 | -2,98% | - |
| 12.08.2021 | 14,44 | 14,44 | 14,44 | 14,44 | 0,00% | - |
| 11.08.2021 | 14,44 | 14,44 | 14,44 | 14,44 | 0,00% | - |
| 05.08.2021 | 14,44 | 14,44 | 14,44 | 14,44 | 0,00% | - |
| 02.08.2021 | 14,44 | 14,44 | 14,44 | 14,44 | -1,67% | - |
| 28.07.2021 | 14,69 | 14,69 | 14,69 | 14,69 | 0,00% | - |
| 27.07.2021 | 14,69 | 14,69 | 14,69 | 14,69 | 0,00% | - |
| 22.07.2021 | 14,69 | 14,69 | 14,69 | 14,69 | 16,22% | - |
| 15.07.2021 | 12,64 | 12,64 | 12,64 | 12,64 | -0,51% | - |
| 05.07.2021 | 12,70 | 12,70 | 12,70 | 12,70 | -9,93% | - |
| 03.06.2021 | 14,10 | 14,10 | 14,10 | 14,10 | -1,57% | - |
| 31.05.2021 | 14,33 | 14,33 | 14,33 | 14,33 | 2,61% | - |
| 28.05.2021 | 13,96 | 13,96 | 13,96 | 13,96 | 8,22% | - |
| 12.05.2021 | 12,57 | 12,90 | 12,57 | 12,90 | 5,74% | - |
| 11.05.2021 | 12,20 | 12,20 | 12,20 | 12,20 | -3,63% | - |
| 05.05.2021 | 12,66 | 12,66 | 12,66 | 12,66 | -28,47% | - |
| 28.04.2021 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 16.04.2021 | 17,70 | 17,70 | 17,70 | 17,70 | 26,97% | - |
| 12.04.2021 | 13,94 | 13,94 | 13,94 | 13,94 | 3,95% | - |
| 01.04.2021 | 13,41 | 13,41 | 13,41 | 13,41 | -3,53% | - |
| 23.03.2021 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 15.03.2021 | 13,90 | 13,90 | 13,90 | 13,90 | 3,27% | - |
| 12.03.2021 | 13,46 | 13,46 | 13,46 | 13,46 | 0,00% | - |
| 09.03.2021 | 13,36 | 13,46 | 13,36 | 13,46 | 2,12% | - |
| 05.03.2021 | 13,18 | 13,18 | 13,18 | 13,18 | -15,40% | - |
| 08.02.2021 | 15,58 | 15,58 | 15,56 | 15,58 | 10,07% | - |
| 27.01.2021 | 14,18 | 14,18 | 14,16 | 14,16 | -2,28% | - |
| 25.01.2021 | 14,49 | 14,49 | 14,49 | 14,49 | -2,98% | - |
| 19.01.2021 | 14,93 | 14,93 | 14,93 | 14,93 | 4,63% | - |
| 14.01.2021 | 14,27 | 14,27 | 14,27 | 14,27 | -0,52% | - |
| 13.01.2021 | 14,35 | 15,55 | 14,35 | 14,35 | -7,06% | - |
| 12.01.2021 | 15,33 | 15,59 | 14,22 | 15,44 | 13,33% | - |
| 08.01.2021 | 13,62 | 13,62 | 13,62 | 13,62 | 0,00% | - |
| 06.01.2021 | 13,62 | 13,62 | 13,62 | 13,62 | -0,73% | - |
| 05.01.2021 | 13,72 | 13,72 | 13,72 | 13,72 | -1,44% | - |
| 31.12.2020 | 13,89 | 14,50 | 13,47 | 13,92 | 0,07% | - |
| 30.12.2020 | 13,95 | 13,95 | 13,25 | 13,91 | 2,81% | - |
| 29.12.2020 | 13,89 | 14,33 | 13,51 | 13,53 | -3,01% | - |
| 28.12.2020 | 14,67 | 14,67 | 13,79 | 13,95 | -6,75% | - |
| 24.12.2020 | 14,78 | 15,07 | 13,95 | 14,96 | 2,82% | - |
| 23.12.2020 | 14,11 | 14,94 | 13,86 | 14,55 | 3,26% | - |
| 22.12.2020 | 14,27 | 14,41 | 13,44 | 14,09 | -0,42% | - |
| 21.12.2020 | 14,65 | 14,71 | 13,63 | 14,15 | -3,74% | - |
| 18.12.2020 | 15,80 | 15,89 | 13,96 | 14,70 | -6,96% | - |
| 17.12.2020 | 14,28 | 16,29 | 13,86 | 15,80 | 12,78% | - |
| 16.12.2020 | 14,36 | 14,44 | 13,68 | 14,01 | 2,71% | - |
| 15.12.2020 | 13,29 | 13,84 | 12,74 | 13,64 | -1,37% | - |
| 14.12.2020 | 14,04 | 15,34 | 12,81 | 13,83 | 2,37% | - |
| 11.12.2020 | 12,49 | 18,28 | 12,49 | 13,51 | 8,60% | - |
| 10.12.2020 | 12,62 | 12,65 | 11,88 | 12,44 | -1,27% | - |
| 09.12.2020 | 12,50 | 12,97 | 12,26 | 12,60 | 1,20% | - |
| 08.12.2020 | 12,77 | 12,96 | 12,11 | 12,45 | -2,81% | - |
| 07.12.2020 | 11,97 | 12,95 | 11,37 | 12,81 | 6,31% | - |
| 04.12.2020 | 12,40 | 12,66 | 11,73 | 12,05 | -2,03% | - |
| 03.12.2020 | 12,20 | 12,60 | 11,75 | 12,30 | 1,32% | - |
| 02.12.2020 | 12,86 | 12,91 | 11,34 | 12,14 | -4,78% | - |
| 01.12.2020 | 12,34 | 13,41 | 12,23 | 12,75 | 2,41% | - |
| 30.11.2020 | 13,86 | 15,04 | 11,49 | 12,45 | -9,85% | - |
| 27.11.2020 | 12,55 | 13,89 | 12,32 | 13,81 | 9,60% | - |
| 26.11.2020 | 12,18 | 12,91 | 12,00 | 12,60 | 4,05% | - |
| 25.11.2020 | 11,86 | 12,38 | 11,57 | 12,11 | 1,76% | - |
| 24.11.2020 | 11,46 | 11,99 | 11,38 | 11,90 | 4,75% | - |
| 23.11.2020 | 11,00 | 11,62 | 10,77 | 11,36 | 4,51% | - |
| 20.11.2020 | 10,58 | 11,10 | 10,34 | 10,87 | 2,84% | - |
| 19.11.2020 | 10,27 | 10,93 | 9,86 | 10,57 | 1,05% | - |
| 18.11.2020 | 10,93 | 11,26 | 10,03 | 10,46 | -5,77% | - |
| 17.11.2020 | 10,80 | 11,31 | 10,59 | 11,10 | 3,35% | - |
| 16.11.2020 | 10,34 | 11,61 | 10,20 | 10,74 | 4,68% | - |
| 13.11.2020 | 9,96 | 11,19 | 9,40 | 10,26 | 5,02% | - |
| 12.11.2020 | 9,45 | 10,94 | 9,29 | 9,77 | 3,28% | - |
| 11.11.2020 | 8,41 | 9,83 | 8,12 | 9,46 | 14,60% | - |
| 10.11.2020 | 9,18 | 9,18 | 7,56 | 8,26 | 5,83% | - |
| 09.11.2020 | 6,63 | 8,15 | 6,63 | 7,80 | 20,56% | - |
| 06.11.2020 | 6,54 | 6,85 | 6,45 | 6,47 | -1,75% | - |
| 05.11.2020 | 6,44 | 6,70 | 6,40 | 6,59 | 2,73% | - |
| 04.11.2020 | 6,33 | 6,55 | 6,33 | 6,41 | 0,63% | - |
| 03.11.2020 | 6,06 | 6,45 | 6,02 | 6,37 | 1,84% | - |
| 02.11.2020 | 6,17 | 6,38 | 5,93 | 6,26 | 4,34% | - |
| 30.10.2020 | 6,22 | 6,22 | 5,79 | 6,00 | -2,28% | - |
| 29.10.2020 | 5,71 | 6,21 | 5,68 | 6,14 | 8,87% | - |
| 28.10.2020 | 6,26 | 6,28 | 5,59 | 5,64 | -8,82% | - |
| 27.10.2020 | 6,30 | 6,35 | 6,00 | 6,18 | -3,36% | - |
| 26.10.2020 | 6,43 | 6,64 | 6,10 | 6,40 | -2,22% | - |
| 23.10.2020 | 6,48 | 6,77 | 6,48 | 6,54 | -1,80% | - |
| 22.10.2020 | 6,49 | 6,67 | 6,34 | 6,66 | 5,46% | - |
| 21.10.2020 | 6,48 | 6,48 | 6,27 | 6,32 | -2,55% | - |
| 20.10.2020 | 6,84 | 6,84 | 6,40 | 6,48 | -0,15% | - |