39,780$
-1,39%
Echtzeit-Aktienkurs Xenon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,08 | 40,56 | 39,48 | 39,80 | -1,34% | 261.461,00 |
| 16.05.2024 | 40,29 | 41,10 | 39,50 | 40,34 | -0,27% | 505.234,00 |
| 15.05.2024 | 41,08 | 41,87 | 40,15 | 40,45 | -0,32% | 329.472,00 |
| 14.05.2024 | 41,05 | 42,45 | 40,48 | 40,58 | 0,25% | 295.385,00 |
| 13.05.2024 | 41,05 | 42,12 | 40,48 | 40,48 | -0,15% | 300.958,00 |
| 10.05.2024 | 40,76 | 42,56 | 38,60 | 40,54 | -4,48% | 527.882,00 |
| 09.05.2024 | 42,93 | 43,02 | 42,24 | 42,44 | -1,14% | 164.890,00 |
| 08.05.2024 | 43,21 | 43,21 | 42,18 | 42,93 | -1,17% | 113.518,00 |
| 07.05.2024 | 43,40 | 43,63 | 42,65 | 43,44 | 0,56% | 116.046,00 |
| 06.05.2024 | 43,87 | 44,37 | 42,67 | 43,20 | -1,26% | 250.506,00 |
| 03.05.2024 | 43,58 | 43,79 | 42,84 | 43,75 | 1,77% | 252.216,00 |
| 02.05.2024 | 42,80 | 43,02 | 41,85 | 42,99 | 1,20% | 178.656,00 |
| 01.05.2024 | 41,16 | 43,58 | 41,16 | 42,48 | 4,50% | 334.628,00 |
| 30.04.2024 | 42,32 | 42,71 | 40,65 | 40,65 | -4,87% | 562.258,00 |
| 29.04.2024 | 40,94 | 42,82 | 40,60 | 42,73 | 5,51% | 602.754,00 |
| 26.04.2024 | 40,02 | 40,87 | 39,80 | 40,50 | 1,00% | 320.772,00 |
| 25.04.2024 | 39,33 | 40,82 | 38,85 | 40,10 | 1,52% | 255.970,00 |
| 24.04.2024 | 41,16 | 41,16 | 39,24 | 39,50 | -3,87% | 325.468,00 |
| 23.04.2024 | 40,23 | 41,59 | 39,52 | 41,09 | 2,70% | 319.308,00 |
| 22.04.2024 | 39,92 | 40,31 | 39,18 | 40,01 | 0,33% | 236.937,00 |
| 19.04.2024 | 40,48 | 41,26 | 39,01 | 39,88 | -1,14% | 362.875,00 |
| 18.04.2024 | 41,72 | 41,72 | 39,59 | 40,34 | -3,10% | 287.991,00 |
| 17.04.2024 | 41,49 | 41,99 | 41,18 | 41,63 | 0,34% | 390.790,00 |
| 16.04.2024 | 41,31 | 42,03 | 41,00 | 41,49 | 0,34% | 386.756,00 |
| 15.04.2024 | 41,33 | 41,71 | 40,62 | 41,35 | 0,12% | 327.286,00 |
| 12.04.2024 | 42,67 | 42,67 | 40,54 | 41,30 | -3,89% | 582.422,00 |
| 11.04.2024 | 42,36 | 43,09 | 42,14 | 42,97 | 1,33% | 188.159,00 |
| 10.04.2024 | 42,58 | 43,30 | 41,99 | 42,41 | -1,45% | 179.384,00 |
| 09.04.2024 | 42,58 | 43,09 | 42,47 | 43,03 | 0,91% | 203.296,00 |
| 08.04.2024 | 42,25 | 42,79 | 41,75 | 42,64 | 0,92% | 247.641,00 |
| 05.04.2024 | 42,04 | 42,78 | 41,48 | 42,25 | 0,07% | 183.991,00 |
| 04.04.2024 | 41,50 | 42,68 | 41,36 | 42,22 | 2,15% | 436.792,00 |
| 03.04.2024 | 41,47 | 41,75 | 40,97 | 41,33 | -0,46% | 244.432,00 |
| 02.04.2024 | 41,85 | 42,01 | 41,14 | 41,52 | -1,49% | 217.211,00 |
| 01.04.2024 | 43,18 | 43,18 | 41,26 | 42,15 | -2,09% | 213.030,00 |
| 28.03.2024 | 42,88 | 43,55 | 42,38 | 43,05 | 0,20% | 364.266,00 |
| 27.03.2024 | 42,76 | 43,19 | 42,08 | 42,97 | 0,71% | 400.593,00 |
| 26.03.2024 | 43,00 | 43,52 | 42,59 | 42,66 | -0,09% | 183.481,00 |
| 25.03.2024 | 43,97 | 44,47 | 42,50 | 42,70 | -2,95% | 406.453,00 |
| 22.03.2024 | 43,66 | 44,15 | 43,12 | 44,00 | 1,10% | 263.745,00 |
| 21.03.2024 | 44,11 | 44,81 | 43,44 | 43,52 | -0,62% | 274.768,00 |
| 20.03.2024 | 44,05 | 44,05 | 43,00 | 43,79 | -1,26% | 186.522,00 |
| 19.03.2024 | 42,89 | 44,51 | 42,24 | 44,35 | 3,52% | 439.837,00 |
| 18.03.2024 | 43,83 | 44,37 | 42,82 | 42,84 | -2,55% | 312.866,00 |
| 15.03.2024 | 43,71 | 44,46 | 43,17 | 43,96 | 0,66% | 254.025,00 |
| 14.03.2024 | 44,90 | 45,03 | 43,10 | 43,67 | -3,04% | 293.019,00 |
| 13.03.2024 | 44,40 | 45,16 | 44,07 | 45,04 | 1,79% | 244.300,00 |
| 12.03.2024 | 44,30 | 45,47 | 43,91 | 44,25 | -0,29% | 459.614,00 |
| 11.03.2024 | 45,70 | 45,71 | 44,03 | 44,38 | -4,02% | 578.085,00 |
| 08.03.2024 | 46,23 | 46,87 | 45,49 | 46,24 | 0,17% | 267.223,00 |
| 07.03.2024 | 46,03 | 46,69 | 45,65 | 46,16 | 0,44% | 256.539,00 |
| 06.03.2024 | 46,00 | 47,44 | 45,54 | 45,96 | -0,17% | 322.682,00 |
| 05.03.2024 | 46,07 | 46,75 | 45,36 | 46,04 | 0,17% | 234.447,00 |
| 04.03.2024 | 47,80 | 47,80 | 44,81 | 45,96 | -1,88% | 414.286,00 |
| 01.03.2024 | 49,70 | 50,99 | 46,70 | 46,84 | -0,76% | 721.322,00 |
| 29.02.2024 | 47,83 | 50,59 | 46,54 | 47,20 | -1,34% | 658.285,00 |
| 28.02.2024 | 49,25 | 49,80 | 47,64 | 47,84 | -3,53% | 529.633,00 |
| 27.02.2024 | 49,60 | 49,88 | 48,65 | 49,59 | 0,94% | 314.497,00 |
| 26.02.2024 | 49,26 | 50,59 | 48,21 | 49,13 | -0,67% | 409.376,00 |
| 23.02.2024 | 49,21 | 49,51 | 48,74 | 49,46 | 0,43% | 296.356,00 |
| 22.02.2024 | 48,83 | 50,59 | 48,57 | 49,25 | 0,86% | 703.687,00 |
| 21.02.2024 | 48,35 | 49,10 | 47,85 | 48,83 | 0,85% | 456.989,00 |
| 20.02.2024 | 48,91 | 49,23 | 47,95 | 48,42 | -1,00% | 222.027,00 |
| 16.02.2024 | 48,44 | 49,05 | 48,26 | 48,91 | 0,45% | 207.128,00 |
| 15.02.2024 | 48,71 | 49,06 | 48,11 | 48,69 | 0,39% | 229.830,00 |
| 14.02.2024 | 48,56 | 49,01 | 48,17 | 48,50 | 0,92% | 238.454,00 |
| 13.02.2024 | 47,75 | 49,44 | 47,00 | 48,06 | -2,67% | 539.119,00 |
| 12.02.2024 | 49,96 | 50,98 | 48,99 | 49,38 | -1,32% | 680.076,00 |
| 09.02.2024 | 48,46 | 50,08 | 48,21 | 50,04 | 3,86% | 531.786,00 |
| 08.02.2024 | 47,38 | 48,31 | 46,93 | 48,18 | 2,23% | 251.577,00 |
| 07.02.2024 | 47,73 | 48,00 | 46,67 | 47,13 | -1,17% | 383.347,00 |
| 06.02.2024 | 46,31 | 47,91 | 46,11 | 47,69 | 2,76% | 337.978,00 |
| 05.02.2024 | 45,91 | 46,75 | 44,63 | 46,41 | 1,07% | 464.409,00 |
| 02.02.2024 | 45,80 | 46,06 | 44,92 | 45,92 | -1,25% | 227.949,00 |
| 01.02.2024 | 45,43 | 47,03 | 44,38 | 46,50 | 2,79% | 220.622,00 |
| 31.01.2024 | 45,75 | 46,46 | 45,24 | 45,24 | -0,94% | 190.122,00 |
| 30.01.2024 | 46,19 | 46,78 | 45,38 | 45,67 | -1,78% | 357.902,00 |
| 29.01.2024 | 45,61 | 47,17 | 45,30 | 46,50 | 1,88% | 438.917,00 |
| 26.01.2024 | 45,11 | 45,73 | 44,87 | 45,64 | 1,11% | 340.515,00 |
| 25.01.2024 | 44,10 | 45,19 | 43,75 | 45,14 | 2,52% | 194.282,00 |
| 24.01.2024 | 45,47 | 45,47 | 43,87 | 44,03 | -2,26% | 288.266,00 |
| 23.01.2024 | 45,20 | 45,52 | 44,19 | 45,05 | -0,33% | 302.183,00 |
| 22.01.2024 | 44,02 | 45,38 | 43,53 | 45,20 | 3,27% | 510.788,00 |
| 19.01.2024 | 44,26 | 44,34 | 43,25 | 43,77 | -0,75% | 328.175,00 |
| 18.01.2024 | 45,71 | 45,77 | 43,95 | 44,10 | -3,44% | 395.736,00 |
| 17.01.2024 | 45,19 | 45,69 | 44,70 | 45,67 | -0,35% | 571.650,00 |
| 16.01.2024 | 44,81 | 45,84 | 44,63 | 45,83 | 1,64% | 538.322,00 |
| 12.01.2024 | 45,40 | 45,75 | 44,77 | 45,09 | 0,27% | 384.227,00 |
| 11.01.2024 | 44,57 | 45,62 | 43,88 | 44,97 | -0,29% | 553.587,00 |
| 10.01.2024 | 47,06 | 47,63 | 44,49 | 45,10 | -4,35% | 413.575,00 |
| 09.01.2024 | 47,51 | 47,98 | 46,67 | 47,15 | -1,50% | 713.946,00 |
| 08.01.2024 | 45,26 | 48,00 | 45,02 | 47,87 | 5,21% | 718.103,00 |
| 05.01.2024 | 45,64 | 46,03 | 44,93 | 45,50 | -1,13% | 585.932,00 |
| 04.01.2024 | 46,10 | 46,98 | 44,25 | 46,02 | 4,14% | 1.199.472,00 |
| 03.01.2024 | 44,70 | 44,91 | 44,09 | 44,19 | -1,58% | 304.259,00 |
| 02.01.2024 | 45,49 | 46,17 | 44,09 | 44,90 | -2,52% | 689.983,00 |
| 29.12.2023 | 46,30 | 46,61 | 45,79 | 46,06 | -0,52% | 658.015,00 |
| 28.12.2023 | 46,46 | 47,00 | 46,02 | 46,30 | -0,34% | 902.316,00 |
| 27.12.2023 | 45,95 | 46,67 | 45,04 | 46,46 | 1,44% | 462.173,00 |
| 26.12.2023 | 44,71 | 45,81 | 44,39 | 45,80 | 2,62% | 668.115,00 |