Echtzeit-Aktienkurs Xenon Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,40 | 18,40 | 17,96 | 18,15 | 0,36% | - |
| 25.02.2021 | 18,50 | 18,61 | 17,23 | 18,08 | -8,01% | - |
| 24.02.2021 | 19,71 | 19,72 | 19,62 | 19,66 | 20,84% | - |
| 23.02.2021 | 16,55 | 17,06 | 15,52 | 16,27 | 2,07% | - |
| 22.02.2021 | 14,83 | 16,16 | 14,80 | 15,94 | 7,16% | - |
| 19.02.2021 | 14,85 | 15,14 | 14,60 | 14,87 | 2,84% | - |
| 18.02.2021 | 14,59 | 15,00 | 14,12 | 14,46 | -2,99% | - |
| 17.02.2021 | 15,02 | 15,02 | 14,90 | 14,91 | 1,29% | - |
| 16.02.2021 | 15,06 | 15,25 | 14,38 | 14,72 | -1,51% | - |
| 12.02.2021 | 15,14 | 15,28 | 14,64 | 14,94 | -1,22% | - |
| 11.02.2021 | 15,94 | 16,00 | 14,92 | 15,13 | -4,63% | - |
| 10.02.2021 | 16,18 | 16,29 | 0,00 | 15,86 | -2,58% | - |
| 09.02.2021 | 16,81 | 17,01 | 16,25 | 16,28 | -1,18% | - |
| 08.02.2021 | 16,37 | 16,67 | 16,22 | 16,48 | 1,89% | - |
| 05.02.2021 | 16,09 | 16,32 | 15,82 | 16,17 | 0,68% | - |
| 04.02.2021 | 16,97 | 17,11 | 15,97 | 16,06 | -5,33% | - |
| 03.02.2021 | 16,08 | 17,19 | 16,06 | 16,97 | 4,59% | - |
| 02.02.2021 | 16,13 | 16,41 | 15,83 | 16,22 | 4,68% | - |
| 01.02.2021 | 15,02 | 15,85 | 14,85 | 15,50 | 6,39% | - |
| 29.01.2021 | 15,01 | 15,16 | 14,35 | 14,57 | -2,90% | - |
| 28.01.2021 | 15,10 | 15,65 | 14,82 | 15,00 | 2,49% | - |
| 27.01.2021 | 14,51 | 14,68 | 14,03 | 14,64 | -3,75% | - |
| 26.01.2021 | 15,75 | 15,75 | 14,97 | 15,21 | -5,12% | - |
| 25.01.2021 | 15,74 | 16,23 | 15,19 | 16,03 | -0,28% | - |
| 22.01.2021 | 16,06 | 16,35 | 15,61 | 16,07 | -2,40% | - |
| 21.01.2021 | 16,47 | 16,47 | 16,47 | 16,47 | 3,07% | - |
| 20.01.2021 | 15,92 | 16,19 | 15,89 | 15,98 | 0,13% | - |
| 19.01.2021 | 16,37 | 16,71 | 15,68 | 15,96 | -0,06% | - |
| 15.01.2021 | 15,60 | 16,53 | 15,44 | 15,97 | 3,64% | - |
| 14.01.2021 | 15,46 | 15,97 | 15,14 | 15,41 | 1,35% | - |
| 13.01.2021 | 15,27 | 15,57 | 15,10 | 15,20 | 0,36% | - |
| 12.01.2021 | 15,14 | 15,36 | 14,81 | 15,15 | 1,51% | - |
| 11.01.2021 | 15,07 | 15,32 | 14,91 | 14,92 | -2,67% | - |
| 08.01.2021 | 15,17 | 15,39 | 14,85 | 15,33 | -0,03% | - |
| 07.01.2021 | 14,35 | 15,39 | 14,25 | 15,34 | 11,16% | - |
| 06.01.2021 | 14,09 | 14,50 | 13,22 | 13,80 | -1,88% | - |
| 05.01.2021 | 14,94 | 14,98 | 13,83 | 14,06 | -4,48% | - |
| 04.01.2021 | 15,14 | 15,14 | 14,42 | 14,72 | -5,06% | - |
| 31.12.2020 | 16,06 | 16,44 | 15,15 | 15,51 | -3,49% | - |
| 30.12.2020 | 15,09 | 16,52 | 15,03 | 16,07 | 11,37% | - |
| 29.12.2020 | 13,86 | 14,46 | 13,69 | 14,43 | -1,16% | - |
| 28.12.2020 | 14,46 | 14,60 | 14,46 | 14,60 | -3,92% | - |
| 24.12.2020 | 15,17 | 15,51 | 14,84 | 15,19 | 0,43% | - |
| 23.12.2020 | 14,98 | 15,27 | 14,10 | 15,13 | 0,90% | - |
| 22.12.2020 | 14,57 | 14,99 | 13,54 | 14,99 | 4,94% | - |
| 21.12.2020 | 14,04 | 14,47 | 13,79 | 14,29 | 8,18% | - |
| 18.12.2020 | 12,93 | 13,83 | 12,66 | 13,21 | 4,80% | - |
| 17.12.2020 | 12,60 | 12,60 | 12,60 | 12,60 | 6,92% | - |
| 16.12.2020 | 11,62 | 11,82 | 11,61 | 11,79 | -1,75% | - |
| 15.12.2020 | 11,93 | 12,14 | 11,65 | 12,00 | -1,28% | - |
| 14.12.2020 | 12,68 | 12,87 | 12,05 | 12,15 | 0,83% | - |
| 11.12.2020 | 12,14 | 12,52 | 11,97 | 12,05 | 1,35% | - |
| 10.12.2020 | 11,92 | 12,04 | 11,58 | 11,89 | 1,62% | - |
| 09.12.2020 | 11,16 | 12,13 | 11,15 | 11,70 | -2,46% | - |
| 08.12.2020 | 11,26 | 12,67 | 11,13 | 12,00 | 9,79% | - |
| 07.12.2020 | 11,00 | 11,00 | 10,93 | 10,93 | -2,37% | - |
| 04.12.2020 | 11,26 | 11,40 | 11,05 | 11,19 | -2,91% | - |
| 03.12.2020 | 11,17 | 11,73 | 10,90 | 11,53 | -1,79% | - |
| 02.12.2020 | 11,72 | 11,88 | 11,45 | 11,74 | 0,21% | - |
| 01.12.2020 | 11,85 | 11,96 | 11,65 | 11,71 | -1,97% | - |
| 30.11.2020 | 11,43 | 12,12 | 11,35 | 11,95 | 9,34% | - |
| 27.11.2020 | 11,29 | 11,49 | 10,66 | 10,93 | -3,28% | - |
| 25.11.2020 | 11,05 | 11,45 | 10,99 | 11,30 | 1,35% | - |
| 24.11.2020 | 11,05 | 11,27 | 10,91 | 11,15 | 1,83% | - |
| 23.11.2020 | 10,97 | 11,32 | 10,78 | 10,95 | -0,41% | - |
| 20.11.2020 | 10,85 | 11,39 | 10,82 | 10,99 | 6,44% | - |
| 19.11.2020 | 10,53 | 10,53 | 10,33 | 10,33 | 2,53% | - |
| 18.11.2020 | 10,79 | 10,82 | 9,93 | 10,07 | -3,77% | - |
| 17.11.2020 | 10,32 | 10,47 | 10,32 | 10,47 | -4,30% | - |
| 16.11.2020 | 11,47 | 11,50 | 10,82 | 10,94 | -6,22% | - |
| 13.11.2020 | 11,71 | 11,93 | 11,44 | 11,66 | 3,74% | - |
| 12.11.2020 | 11,41 | 11,53 | 11,08 | 11,24 | 1,35% | - |
| 11.11.2020 | 11,13 | 11,13 | 11,09 | 11,09 | -1,64% | - |
| 10.11.2020 | 10,98 | 11,66 | 0,00 | 11,28 | -1,01% | - |
| 09.11.2020 | 10,58 | 11,78 | 10,58 | 11,39 | 3,78% | - |
| 06.11.2020 | 11,51 | 11,75 | 10,83 | 10,98 | -6,83% | - |
| 05.11.2020 | 11,28 | 11,88 | 11,02 | 11,78 | 4,76% | - |
| 04.11.2020 | 10,87 | 11,57 | 10,87 | 11,25 | 2,09% | - |
| 03.11.2020 | 10,16 | 11,02 | 9,91 | 11,02 | 6,73% | - |
| 02.11.2020 | 9,91 | 10,75 | 9,89 | 10,32 | 6,12% | - |
| 30.10.2020 | 0,00 | 10,00 | 0,00 | 9,73 | 0,62% | - |
| 29.10.2020 | 9,68 | 10,03 | 9,50 | 9,67 | 1,74% | - |
| 28.10.2020 | 9,83 | 9,91 | 9,44 | 9,50 | -6,95% | - |
| 27.10.2020 | 10,57 | 10,82 | 10,21 | 10,21 | -2,39% | - |
| 26.10.2020 | 10,56 | 10,59 | 10,31 | 10,46 | -2,56% | - |
| 23.10.2020 | 10,51 | 10,87 | 10,24 | 10,74 | 0,61% | - |
| 22.10.2020 | 10,67 | 10,71 | 10,40 | 10,67 | 1,52% | - |
| 21.10.2020 | 10,45 | 10,65 | 10,33 | 10,51 | -2,05% | - |
| 20.10.2020 | 10,82 | 10,90 | 10,44 | 10,73 | -0,19% | - |
| 19.10.2020 | 11,21 | 11,27 | 10,75 | 10,75 | -5,70% | - |
| 16.10.2020 | 11,38 | 11,63 | 11,18 | 11,40 | 3,31% | - |
| 15.10.2020 | 10,97 | 11,28 | 10,78 | 11,04 | -1,43% | - |
| 14.10.2020 | 11,65 | 11,81 | 11,06 | 11,20 | -4,89% | - |
| 13.10.2020 | 11,60 | 11,95 | 11,45 | 11,77 | 2,13% | - |
| 12.10.2020 | 11,82 | 11,85 | 11,34 | 11,53 | -3,11% | - |
| 09.10.2020 | 12,05 | 12,21 | 11,58 | 11,90 | -2,22% | - |
| 08.10.2020 | 12,52 | 12,60 | 11,97 | 12,17 | -0,53% | - |
| 07.10.2020 | 11,83 | 12,45 | 11,72 | 12,23 | 4,40% | - |
| 06.10.2020 | 11,75 | 11,99 | 11,56 | 11,72 | -0,93% | - |
| 05.10.2020 | 11,98 | 11,98 | 11,74 | 11,83 | 8,19% | - |