4,560€
-0,22%
Echtzeit-Aktienkurs Neogen Corp
Bid:
Ask:
Aktienkurse zur Neogen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 4,56 | 4,66 | 4,45 | 4,55 | -0,44% | - |
| 24.04.2025 | 4,35 | 4,63 | 4,23 | 4,57 | 5,54% | 300,00 |
| 23.04.2025 | 4,19 | 4,61 | 4,19 | 4,33 | 4,34% | - |
| 22.04.2025 | 4,07 | 4,25 | 3,90 | 4,15 | 7,79% | - |
| 17.04.2025 | 4,03 | 4,11 | 3,81 | 3,85 | -4,70% | - |
| 16.04.2025 | 4,40 | 4,41 | 3,96 | 4,04 | -8,80% | - |
| 15.04.2025 | 4,74 | 4,88 | 4,31 | 4,43 | -6,34% | - |
| 14.04.2025 | 4,89 | 5,10 | 4,69 | 4,73 | -3,27% | - |
| 11.04.2025 | 4,95 | 5,05 | 4,67 | 4,89 | -1,61% | 30,00 |
| 10.04.2025 | 4,60 | 5,10 | 4,33 | 4,97 | 8,28% | 30,00 |
| 09.04.2025 | 6,38 | 6,43 | 3,51 | 4,59 | -27,72% | 60,00 |
| 08.04.2025 | 7,13 | 8,05 | 6,23 | 6,35 | -10,56% | - |
| 07.04.2025 | 7,05 | 7,45 | 6,73 | 7,10 | 0,71% | - |
| 04.04.2025 | 7,35 | 7,38 | 6,90 | 7,05 | -4,41% | - |
| 03.04.2025 | 7,93 | 7,93 | 7,28 | 7,38 | -6,35% | 250,00 |
| 02.04.2025 | 7,78 | 7,98 | 7,60 | 7,88 | 1,29% | - |
| 01.04.2025 | 8,03 | 8,15 | 7,43 | 7,78 | -3,12% | - |
| 31.03.2025 | 7,93 | 8,13 | 7,73 | 8,03 | 2,23% | - |
| 28.03.2025 | 8,30 | 8,43 | 7,85 | 7,85 | -5,14% | - |
| 27.03.2025 | 7,85 | 8,40 | 7,65 | 8,28 | 5,75% | - |
| 26.03.2025 | 7,83 | 8,08 | 7,73 | 7,83 | -0,32% | - |
| 25.03.2025 | 8,20 | 8,33 | 7,80 | 7,85 | -4,56% | - |
| 24.03.2025 | 8,13 | 8,43 | 8,13 | 8,23 | 0,61% | - |
| 21.03.2025 | 8,38 | 8,38 | 7,93 | 8,18 | -2,39% | - |
| 20.03.2025 | 8,43 | 8,53 | 8,23 | 8,38 | -0,30% | - |
| 19.03.2025 | 8,50 | 8,58 | 8,38 | 8,40 | -2,61% | - |
| 18.03.2025 | 8,53 | 8,63 | 8,28 | 8,63 | 1,17% | - |
| 17.03.2025 | 8,45 | 8,55 | 8,03 | 8,53 | 1,79% | - |
| 14.03.2025 | 8,50 | 8,65 | 8,30 | 8,38 | -2,62% | - |
| 13.03.2025 | 8,68 | 8,88 | 8,43 | 8,60 | 0,58% | - |
| 12.03.2025 | 8,98 | 9,13 | 8,55 | 8,55 | -3,93% | - |
| 11.03.2025 | 9,13 | 9,40 | 8,88 | 8,90 | -1,39% | - |
| 10.03.2025 | 9,60 | 9,70 | 9,03 | 9,03 | -5,74% | - |
| 07.03.2025 | 8,98 | 9,73 | 8,98 | 9,58 | 3,79% | - |
| 06.03.2025 | 8,83 | 9,28 | 8,70 | 9,23 | 4,53% | - |
| 05.03.2025 | 9,03 | 9,13 | 8,73 | 8,83 | -2,49% | - |
| 04.03.2025 | 8,98 | 9,10 | 8,55 | 9,05 | 0,28% | 87,00 |
| 03.03.2025 | 9,70 | 9,88 | 8,98 | 9,03 | -6,96% | - |
| 28.02.2025 | 9,70 | 9,73 | 9,53 | 9,70 | 0,26% | - |
| 27.02.2025 | 9,68 | 9,78 | 9,53 | 9,68 | 0,52% | - |
| 26.02.2025 | 9,80 | 9,88 | 9,58 | 9,63 | -1,53% | - |
| 25.02.2025 | 9,95 | 10,05 | 9,60 | 9,78 | -1,76% | - |
| 24.02.2025 | 9,60 | 10,05 | 9,40 | 9,95 | 3,65% | 47,00 |
| 21.02.2025 | 9,55 | 9,70 | 9,48 | 9,60 | 0,26% | - |
| 20.02.2025 | 9,88 | 9,88 | 9,58 | 9,58 | -2,79% | - |
| 19.02.2025 | 9,95 | 10,15 | 9,65 | 9,85 | -0,76% | - |
| 18.02.2025 | 9,55 | 9,95 | 9,35 | 9,93 | 5,87% | - |
| 17.02.2025 | 9,78 | 9,78 | 9,35 | 9,38 | 0,54% | - |
| 14.02.2025 | 9,45 | 9,75 | 9,23 | 9,33 | -1,58% | - |
| 13.02.2025 | 9,58 | 9,73 | 9,45 | 9,48 | -1,04% | - |
| 12.02.2025 | 9,88 | 9,88 | 9,58 | 9,58 | -2,05% | - |
| 11.02.2025 | 10,10 | 10,15 | 9,73 | 9,78 | -3,22% | 80,00 |
| 10.02.2025 | 10,08 | 10,25 | 9,93 | 10,10 | 0,50% | 1.000,00 |
| 07.02.2025 | 10,30 | 10,65 | 9,93 | 10,05 | -1,95% | - |
| 06.02.2025 | 10,35 | 10,85 | 10,20 | 10,25 | -0,49% | - |
| 05.02.2025 | 10,25 | 10,95 | 10,10 | 10,30 | 0,49% | - |
| 04.02.2025 | 10,60 | 10,65 | 10,20 | 10,25 | -3,30% | - |
| 03.02.2025 | 11,05 | 11,20 | 10,60 | 10,60 | -4,07% | - |
| 31.01.2025 | 11,05 | 11,25 | 10,85 | 11,05 | 0,45% | - |
| 30.01.2025 | 11,05 | 11,40 | 10,85 | 11,00 | -0,45% | - |
| 29.01.2025 | 11,05 | 11,20 | 10,65 | 11,05 | -0,45% | - |
| 28.01.2025 | 11,25 | 11,35 | 10,90 | 11,10 | -0,89% | 20,00 |
| 27.01.2025 | 10,95 | 11,30 | 10,75 | 11,20 | 2,75% | - |
| 24.01.2025 | 11,25 | 11,40 | 10,85 | 10,90 | -2,68% | 50,00 |
| 23.01.2025 | 11,50 | 11,50 | 10,75 | 11,20 | -1,75% | - |
| 22.01.2025 | 11,25 | 11,50 | 11,05 | 11,40 | 1,33% | - |
| 21.01.2025 | 11,30 | 11,35 | 10,80 | 11,25 | 2,27% | - |
| 20.01.2025 | 11,40 | 11,40 | 10,95 | 11,00 | -1,35% | - |
| 17.01.2025 | 11,35 | 11,50 | 11,05 | 11,15 | -0,45% | - |
| 16.01.2025 | 11,00 | 11,20 | 10,35 | 11,20 | 2,28% | - |
| 15.01.2025 | 11,60 | 11,85 | 10,95 | 10,95 | -5,60% | - |
| 14.01.2025 | 12,30 | 12,45 | 11,35 | 11,60 | -6,07% | - |
| 13.01.2025 | 12,25 | 12,60 | 11,65 | 12,35 | 0,00% | - |
| 10.01.2025 | 12,50 | 12,55 | 12,15 | 12,35 | -1,98% | - |
| 09.01.2025 | 12,60 | 12,70 | 12,55 | 12,60 | 0,00% | - |
| 08.01.2025 | 12,50 | 13,15 | 12,05 | 12,60 | 1,20% | - |
| 07.01.2025 | 12,20 | 12,80 | 12,10 | 12,45 | 2,47% | - |
| 06.01.2025 | 11,85 | 12,30 | 11,70 | 12,15 | 2,97% | - |
| 03.01.2025 | 11,80 | 11,90 | 11,45 | 11,80 | 1,72% | - |
| 02.01.2025 | 11,65 | 11,95 | 11,55 | 11,60 | -0,43% | - |
| 30.12.2024 | 11,90 | 11,90 | 11,65 | 11,65 | -0,43% | - |
| 27.12.2024 | 11,70 | 11,90 | 11,65 | 11,70 | 0,43% | 30,00 |
| 23.12.2024 | 11,50 | 11,65 | 11,35 | 11,65 | 0,87% | - |
| 20.12.2024 | 11,60 | 11,75 | 11,30 | 11,55 | -0,43% | - |
| 19.12.2024 | 11,25 | 11,90 | 11,15 | 11,60 | 3,11% | - |
| 18.12.2024 | 11,55 | 11,65 | 11,15 | 11,25 | -2,60% | - |
| 17.12.2024 | 11,40 | 11,60 | 11,05 | 11,55 | 1,32% | - |
| 16.12.2024 | 11,45 | 11,80 | 11,25 | 11,40 | -0,44% | - |
| 13.12.2024 | 11,95 | 12,05 | 11,40 | 11,45 | -4,18% | - |
| 12.12.2024 | 12,15 | 12,20 | 11,80 | 11,95 | -1,65% | - |
| 11.12.2024 | 12,55 | 12,65 | 11,90 | 12,15 | -3,19% | - |
| 10.12.2024 | 12,35 | 12,70 | 11,90 | 12,55 | 1,62% | - |
| 09.12.2024 | 12,10 | 12,80 | 12,05 | 12,35 | 2,07% | - |
| 06.12.2024 | 11,70 | 12,20 | 11,60 | 12,10 | 3,42% | - |
| 05.12.2024 | 12,60 | 12,70 | 11,60 | 11,70 | -7,14% | - |
| 04.12.2024 | 12,40 | 12,80 | 12,40 | 12,60 | 1,61% | - |
| 03.12.2024 | 13,10 | 13,10 | 12,20 | 12,40 | -5,34% | 250,00 |
| 02.12.2024 | 13,35 | 13,60 | 13,05 | 13,10 | -1,87% | - |
| 29.11.2024 | 13,35 | 13,75 | 13,20 | 13,35 | 0,00% | - |
| 28.11.2024 | 13,35 | 13,55 | 13,35 | 13,35 | 0,00% | - |