2,180€
-2,24%
Echtzeit-Aktienkurs Niagen Bioscience Inc.
Bid:
Ask:
Aktienkurse zur Niagen Bioscience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,22 | 2,25 | 2,22 | 2,25 | 0,90% | - |
| 20.10.2026 | 2,24 | 2,24 | 2,23 | 2,23 | 0,00% | - |
| 19.10.2026 | 2,22 | 2,24 | 2,22 | 2,23 | -3,04% | - |
| 16.10.2026 | 2,29 | 2,31 | 2,29 | 2,30 | 1,77% | - |
| 15.10.2026 | 2,27 | 2,27 | 2,26 | 2,26 | -2,59% | - |
| 14.10.2026 | 2,31 | 2,32 | 2,31 | 2,32 | -1,69% | - |
| 13.10.2026 | 2,36 | 2,37 | 2,36 | 2,36 | -1,26% | - |
| 12.10.2026 | 2,41 | 2,42 | 2,38 | 2,39 | 0,84% | - |
| 09.10.2026 | 2,36 | 2,37 | 2,36 | 2,37 | -2,87% | - |
| 08.10.2026 | 2,43 | 2,44 | 2,43 | 2,44 | 1,67% | - |
| 07.10.2026 | 2,39 | 2,40 | 2,39 | 2,40 | 0,42% | - |
| 06.10.2026 | 2,40 | 2,46 | 2,33 | 2,39 | -4,40% | - |
| 05.10.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 5,04% | - |
| 02.10.2026 | 2,39 | 2,39 | 2,38 | 2,38 | -0,83% | - |
| 01.10.2026 | 2,59 | 2,62 | 2,38 | 2,40 | -7,69% | - |
| 30.09.2026 | 2,61 | 2,61 | 2,60 | 2,60 | -1,14% | - |
| 29.09.2026 | 2,63 | 2,63 | 2,62 | 2,63 | -1,50% | - |
| 28.09.2026 | 2,66 | 2,68 | 2,66 | 2,67 | 0,75% | - |
| 25.09.2026 | 2,64 | 2,65 | 2,64 | 2,65 | -2,57% | - |
| 23.09.2026 | 2,70 | 2,72 | 2,70 | 2,72 | 1,87% | - |
| 22.09.2026 | 2,65 | 2,72 | 2,63 | 2,67 | 2,30% | - |
| 21.09.2026 | 2,62 | 2,62 | 2,57 | 2,61 | 0,38% | - |
| 18.09.2026 | 2,61 | 2,61 | 2,60 | 2,60 | -1,52% | - |
| 17.09.2026 | 2,62 | 2,64 | 2,62 | 2,64 | 0,76% | - |
| 16.09.2026 | 2,59 | 2,64 | 2,59 | 2,62 | -0,76% | - |
| 15.09.2026 | 2,64 | 2,64 | 2,63 | 2,64 | 0,38% | - |
| 14.09.2026 | 2,62 | 2,64 | 2,62 | 2,63 | -0,38% | - |
| 11.09.2026 | 2,64 | 2,67 | 2,61 | 2,64 | -1,12% | - |
| 10.09.2026 | 2,65 | 2,68 | 2,62 | 2,67 | 0,00% | - |
| 09.09.2026 | 2,66 | 2,67 | 2,66 | 2,67 | -2,20% | - |
| 08.09.2026 | 2,72 | 2,73 | 2,71 | 2,73 | 0,00% | - |
| 07.09.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 1,87% | - |
| 04.09.2026 | 2,69 | 2,69 | 2,68 | 2,68 | -2,19% | - |
| 03.09.2026 | 2,74 | 2,75 | 2,73 | 2,74 | 1,11% | - |
| 02.09.2026 | 2,70 | 2,71 | 2,70 | 2,71 | 0,37% | - |
| 01.09.2026 | 2,70 | 2,71 | 2,69 | 2,70 | -2,17% | - |
| 31.08.2026 | 2,84 | 2,91 | 2,75 | 2,76 | -0,36% | - |
| 28.08.2026 | 2,75 | 2,77 | 2,75 | 2,77 | -2,12% | - |
| 27.08.2026 | 2,86 | 2,86 | 2,83 | 2,83 | 2,91% | - |
| 26.08.2026 | 2,78 | 2,81 | 2,74 | 2,75 | -0,36% | - |
| 25.08.2026 | 2,75 | 2,77 | 2,75 | 2,76 | 0,36% | - |
| 24.08.2026 | 2,74 | 2,75 | 2,74 | 2,75 | 1,85% | - |
| 21.08.2026 | 2,71 | 2,71 | 2,69 | 2,70 | -1,10% | - |
| 20.08.2026 | 2,74 | 2,74 | 2,72 | 2,73 | -0,73% | - |
| 19.08.2026 | 2,63 | 2,78 | 2,59 | 2,75 | 4,56% | - |
| 18.08.2026 | 2,61 | 2,63 | 2,61 | 2,63 | 0,77% | - |
| 17.08.2026 | 2,62 | 2,65 | 2,60 | 2,61 | -1,51% | - |
| 14.08.2026 | 2,64 | 2,65 | 2,64 | 2,65 | -0,75% | - |
| 13.08.2026 | 2,67 | 2,67 | 2,65 | 2,67 | -0,37% | - |
| 12.08.2026 | 2,64 | 2,68 | 2,64 | 2,68 | 1,13% | - |
| 11.08.2026 | 2,62 | 2,65 | 2,62 | 2,65 | -3,64% | - |
| 10.08.2026 | 2,68 | 2,75 | 2,68 | 2,75 | 4,56% | - |
| 07.08.2026 | 2,64 | 2,64 | 2,63 | 2,63 | 1,94% | - |
| 06.08.2026 | 2,56 | 2,59 | 2,56 | 2,58 | -5,49% | - |
| 05.08.2026 | 2,87 | 2,89 | 2,54 | 2,73 | -12,78% | - |
| 04.08.2026 | 3,08 | 3,15 | 3,02 | 3,13 | 5,39% | - |
| 03.08.2026 | 2,96 | 2,97 | 2,96 | 2,97 | 2,06% | - |
| 31.07.2026 | 2,89 | 2,91 | 2,89 | 2,91 | 2,83% | - |
| 30.07.2026 | 2,83 | 2,84 | 2,77 | 2,83 | -2,08% | - |
| 29.07.2026 | 2,92 | 2,92 | 2,89 | 2,89 | 1,40% | - |
| 28.07.2026 | 2,84 | 2,85 | 2,84 | 2,85 | 0,00% | - |
| 27.07.2026 | 2,81 | 2,85 | 2,81 | 2,85 | 1,42% | - |
| 24.07.2026 | 2,82 | 2,82 | 2,80 | 2,81 | -5,70% | - |
| 23.07.2026 | 2,97 | 2,98 | 2,97 | 2,98 | 0,34% | - |
| 22.07.2026 | 3,06 | 3,07 | 2,97 | 2,97 | 0,00% | - |
| 21.07.2026 | 2,96 | 2,97 | 2,96 | 2,97 | 2,06% | - |
| 20.07.2026 | 2,90 | 2,93 | 2,85 | 2,91 | -1,69% | - |
| 17.07.2026 | 2,95 | 2,97 | 2,95 | 2,96 | -2,63% | - |
| 16.07.2026 | 3,03 | 3,04 | 3,00 | 3,04 | -0,65% | - |
| 14.07.2026 | 3,05 | 3,12 | 2,96 | 3,06 | 2,00% | - |
| 13.07.2026 | 2,97 | 3,14 | 2,86 | 3,00 | 1,35% | - |
| 09.07.2026 | 2,96 | 2,96 | 2,95 | 2,96 | -1,99% | - |
| 08.07.2026 | 3,04 | 3,04 | 3,02 | 3,02 | 0,67% | - |
| 06.07.2026 | 3,00 | 3,01 | 2,98 | 3,00 | 0,33% | - |
| 03.07.2026 | 3,00 | 3,00 | 2,99 | 2,99 | 2,05% | - |
| 02.07.2026 | 2,92 | 2,93 | 2,92 | 2,93 | 4,64% | - |
| 01.07.2026 | 2,79 | 2,80 | 2,79 | 2,80 | -3,45% | - |
| 30.06.2026 | 2,89 | 2,90 | 2,89 | 2,90 | -3,97% | - |
| 29.06.2026 | 3,00 | 3,02 | 3,00 | 3,02 | 2,72% | - |
| 26.06.2026 | 2,90 | 3,00 | 2,88 | 2,94 | -3,61% | - |
| 25.06.2026 | 3,04 | 3,11 | 3,02 | 3,05 | 0,99% | - |
| 23.06.2026 | 2,98 | 3,03 | 2,96 | 3,02 | -4,43% | - |
| 22.06.2026 | 3,15 | 3,16 | 3,15 | 3,16 | 3,27% | - |
| 19.06.2026 | 3,04 | 3,06 | 3,04 | 3,06 | 4,08% | - |
| 18.06.2026 | 2,93 | 2,94 | 2,92 | 2,94 | -0,68% | - |
| 17.06.2026 | 2,96 | 2,96 | 2,95 | 2,96 | -2,63% | - |
| 16.06.2026 | 3,03 | 3,04 | 3,03 | 3,04 | 0,66% | - |
| 15.06.2026 | 2,98 | 3,08 | 2,96 | 3,02 | 2,03% | - |
| 12.06.2026 | 2,98 | 2,98 | 2,96 | 2,96 | -1,99% | - |
| 11.06.2026 | 3,00 | 3,02 | 3,00 | 3,02 | -0,66% | - |
| 10.06.2026 | 3,04 | 3,04 | 3,03 | 3,04 | 4,83% | - |
| 09.06.2026 | 2,92 | 2,92 | 2,90 | 2,90 | -2,03% | - |
| 08.06.2026 | 2,99 | 3,00 | 2,94 | 2,96 | -1,66% | - |
| 05.06.2026 | 2,97 | 3,01 | 2,97 | 3,01 | 1,69% | - |
| 04.06.2026 | 2,95 | 2,96 | 2,95 | 2,96 | -4,82% | - |
| 02.06.2026 | 3,15 | 3,15 | 3,10 | 3,11 | -6,33% | - |
| 01.06.2026 | 3,30 | 3,32 | 3,30 | 3,32 | 0,61% | - |
| 29.05.2026 | 3,32 | 3,32 | 3,30 | 3,30 | -0,30% | - |
| 28.05.2026 | 3,33 | 3,33 | 3,30 | 3,31 | -0,30% | - |
| 27.05.2026 | 3,31 | 3,32 | 3,31 | 3,32 | 5,06% | - |