1,930€
1,05%
Echtzeit-Aktienkurs Niagen Bioscience Inc
Bid:
Ask:
Aktienkurse zur Niagen Bioscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -3,14% | 1,00 |
| 11.11.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | 4.867,00 |
| 10.11.2026 | 2,04 | 2,04 | 1,91 | 1,92 | 4,92% | - |
| 09.11.2026 | 1,91 | 1,91 | 1,83 | 1,83 | -1,61% | 22,00 |
| 06.11.2026 | 1,87 | 1,93 | 1,86 | 1,86 | -8,82% | - |
| 05.11.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -10,13% | 2.000,00 |
| 04.11.2026 | 2,10 | 2,31 | 2,10 | 2,27 | 8,61% | - |
| 03.11.2026 | 2,13 | 2,17 | 2,07 | 2,09 | -2,79% | - |
| 02.11.2026 | 2,08 | 2,15 | 2,08 | 2,15 | 4,37% | - |
| 30.10.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -9,65% | 7,00 |
| 29.10.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 800,00 |
| 28.10.2026 | 2,26 | 2,34 | 2,26 | 2,28 | 1,33% | 3.700,00 |
| 27.10.2026 | 2,19 | 2,25 | 2,17 | 2,25 | 5,14% | - |
| 26.10.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | 985,00 |
| 23.10.2026 | 2,28 | 2,28 | 2,20 | 2,20 | -1,79% | 7,00 |
| 22.10.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 2,28% | 943,00 |
| 21.10.2026 | 2,23 | 2,25 | 2,16 | 2,19 | -1,35% | - |
| 20.10.2026 | 2,20 | 2,25 | 2,20 | 2,22 | -0,45% | - |
| 19.10.2026 | 2,23 | 2,25 | 2,17 | 2,23 | 0,45% | - |
| 16.10.2026 | 2,30 | 2,30 | 2,19 | 2,22 | -3,90% | - |
| 15.10.2026 | 2,26 | 2,31 | 2,24 | 2,31 | 1,76% | - |
| 14.10.2026 | 2,28 | 2,31 | 2,25 | 2,27 | -3,81% | - |
| 13.10.2026 | 2,42 | 2,42 | 2,36 | 2,36 | 0,85% | 2.347,00 |
| 12.10.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,09% | 1,00 |
| 09.10.2026 | 2,37 | 2,45 | 2,37 | 2,39 | 1,70% | - |
| 08.10.2026 | 2,42 | 2,43 | 2,33 | 2,35 | -4,08% | - |
| 07.10.2026 | 2,39 | 2,47 | 2,37 | 2,45 | 3,38% | - |
| 06.10.2026 | 2,39 | 2,45 | 2,36 | 2,37 | -0,84% | - |
| 05.10.2026 | 2,49 | 2,49 | 2,39 | 2,39 | -1,24% | - |
| 02.10.2026 | 2,34 | 2,42 | 2,34 | 2,42 | -3,97% | 827,00 |
| 01.10.2026 | 2,62 | 2,62 | 2,52 | 2,52 | -2,33% | 14,00 |
| 30.09.2026 | 2,61 | 2,63 | 2,57 | 2,58 | -0,77% | - |
| 29.09.2026 | 2,58 | 2,60 | 2,58 | 2,60 | -0,76% | 3.548,00 |
| 28.09.2026 | 2,67 | 2,71 | 2,59 | 2,62 | -1,13% | - |
| 25.09.2026 | 2,65 | 2,70 | 2,63 | 2,65 | 2,71% | - |
| 24.09.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | 1,00 |
| 23.09.2026 | 2,76 | 2,76 | 2,66 | 2,66 | -2,21% | 6,00 |
| 22.09.2026 | 2,65 | 2,72 | 2,65 | 2,72 | 3,03% | - |
| 21.09.2026 | 2,57 | 2,64 | 2,57 | 2,64 | 1,15% | - |
| 18.09.2026 | 2,57 | 2,62 | 2,57 | 2,61 | 1,16% | - |
| 17.09.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | 10,00 |
| 16.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,93% | 1.000,00 |
| 15.09.2026 | 2,63 | 2,68 | 2,55 | 2,59 | -1,89% | - |
| 14.09.2026 | 2,63 | 2,68 | 2,62 | 2,64 | 0,38% | - |
| 11.09.2026 | 2,63 | 2,66 | 2,61 | 2,63 | 0,00% | - |
| 10.09.2026 | 2,62 | 2,68 | 2,59 | 2,63 | 1,15% | - |
| 09.09.2026 | 2,64 | 2,64 | 2,60 | 2,60 | -4,06% | 305,00 |
| 08.09.2026 | 2,70 | 2,72 | 2,66 | 2,71 | 0,00% | - |
| 04.09.2026 | 2,67 | 2,73 | 2,65 | 2,71 | 1,12% | - |
| 03.09.2026 | 2,74 | 2,77 | 2,67 | 2,68 | -3,25% | - |
| 02.09.2026 | 2,70 | 2,77 | 2,68 | 2,77 | 2,97% | - |
| 01.09.2026 | 2,70 | 2,74 | 2,66 | 2,69 | -1,10% | - |
| 31.08.2026 | 2,90 | 2,90 | 2,72 | 2,72 | -4,23% | 1.314,00 |
| 28.08.2026 | 2,72 | 2,84 | 2,72 | 2,84 | 2,90% | - |
| 27.08.2026 | 2,84 | 2,86 | 2,73 | 2,76 | -2,82% | - |
| 26.08.2026 | 2,80 | 2,84 | 2,74 | 2,84 | 3,65% | - |
| 25.08.2026 | 2,76 | 2,80 | 2,73 | 2,74 | 1,48% | - |
| 24.08.2026 | 2,80 | 2,80 | 2,70 | 2,70 | 2,27% | 6,00 |
| 21.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | 15,00 |
| 20.08.2026 | 2,66 | 2,72 | 2,66 | 2,72 | -0,73% | 1.300,00 |
| 19.08.2026 | 2,64 | 2,79 | 2,59 | 2,74 | 7,03% | - |
| 18.08.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 1,00 |
| 17.08.2026 | 2,66 | 2,66 | 2,54 | 2,54 | -2,68% | 410,00 |
| 14.08.2026 | 2,64 | 2,66 | 2,59 | 2,61 | -1,14% | - |
| 13.08.2026 | 2,66 | 2,69 | 2,61 | 2,64 | -0,75% | - |
| 12.08.2026 | 2,65 | 2,69 | 2,63 | 2,66 | 0,76% | - |
| 11.08.2026 | 2,66 | 2,66 | 2,64 | 2,64 | -1,49% | 500,00 |
| 10.08.2026 | 2,76 | 2,76 | 2,68 | 2,68 | -2,90% | 660,00 |
| 07.08.2026 | 2,58 | 2,76 | 2,58 | 2,76 | 4,94% | 2.050,00 |
| 06.08.2026 | 2,57 | 2,64 | 2,53 | 2,63 | 2,73% | - |
| 05.08.2026 | 2,90 | 2,90 | 2,56 | 2,56 | -17,42% | 250,00 |
| 04.08.2026 | 3,07 | 3,14 | 3,01 | 3,10 | 2,65% | - |
| 03.08.2026 | 2,96 | 3,10 | 2,94 | 3,02 | 3,42% | - |
| 31.07.2026 | 2,90 | 2,92 | 2,80 | 2,92 | 1,39% | - |
| 30.07.2026 | 2,82 | 2,88 | 2,73 | 2,88 | 2,13% | - |
| 29.07.2026 | 2,88 | 2,94 | 2,74 | 2,82 | -2,08% | - |
| 28.07.2026 | 2,84 | 2,92 | 2,82 | 2,88 | 1,41% | - |
| 27.07.2026 | 2,84 | 2,91 | 2,80 | 2,84 | 1,43% | - |
| 24.07.2026 | 2,82 | 2,84 | 2,75 | 2,80 | -7,28% | - |
| 23.07.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | 4,00 |
| 22.07.2026 | 3,06 | 3,06 | 2,96 | 2,98 | 0,00% | - |
| 21.07.2026 | 2,96 | 3,02 | 2,90 | 2,98 | 2,05% | - |
| 20.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | 16,00 |
| 17.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | 10,00 |
| 16.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -3,27% | 5,00 |
| 15.07.2026 | 2,88 | 3,08 | 2,86 | 3,06 | 5,15% | - |
| 14.07.2026 | 3,05 | 3,12 | 2,88 | 2,91 | -3,64% | - |
| 13.07.2026 | 2,96 | 3,02 | 2,96 | 3,02 | 0,67% | 252,00 |
| 10.07.2026 | 3,00 | 3,11 | 2,98 | 3,00 | -0,66% | - |
| 09.07.2026 | 2,95 | 3,04 | 2,94 | 3,02 | 1,34% | - |
| 08.07.2026 | 3,01 | 3,09 | 2,92 | 2,98 | -6,29% | - |
| 07.07.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 7,43% | 50,00 |
| 06.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -3,27% | 1,00 |
| 03.07.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 2,68% | 100,00 |
| 02.07.2026 | 2,92 | 3,02 | 2,92 | 2,98 | 4,93% | - |
| 01.07.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | 6,00 |
| 30.06.2026 | 2,90 | 2,96 | 2,79 | 2,82 | -2,76% | - |
| 29.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | 100,00 |
| 26.06.2026 | 2,91 | 3,00 | 2,90 | 2,94 | 1,38% | - |
| 25.06.2026 | 3,04 | 3,11 | 2,90 | 2,90 | -7,64% | - |