93,100€
1,37%
Echtzeit-Aktienkurs Neurocrine Biosciences
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 93,25 | 95,62 | 92,10 | 94,12 | 1,25% | - |
| 24.04.2025 | 90,82 | 92,98 | 89,26 | 92,96 | 1,91% | 522,00 |
| 23.04.2025 | 90,70 | 93,33 | 89,93 | 91,22 | 2,34% | - |
| 22.04.2025 | 87,68 | 89,84 | 84,78 | 89,13 | -0,06% | - |
| 17.04.2025 | 88,77 | 89,72 | 87,83 | 89,18 | 1,29% | - |
| 16.04.2025 | 83,79 | 88,52 | 83,66 | 88,04 | 3,26% | - |
| 15.04.2025 | 83,44 | 87,32 | 83,40 | 85,26 | 2,05% | - |
| 14.04.2025 | 80,03 | 84,17 | 79,71 | 83,55 | 4,27% | - |
| 11.04.2025 | 81,14 | 81,54 | 78,00 | 80,13 | -0,96% | - |
| 10.04.2025 | 86,51 | 88,81 | 78,47 | 80,91 | -7,16% | - |
| 09.04.2025 | 77,60 | 87,34 | 76,45 | 87,15 | 8,95% | - |
| 08.04.2025 | 85,98 | 89,55 | 79,00 | 79,99 | -6,51% | - |
| 07.04.2025 | 85,24 | 87,75 | 82,45 | 85,56 | -2,12% | - |
| 04.04.2025 | 92,73 | 93,13 | 85,52 | 87,41 | -6,35% | - |
| 03.04.2025 | 95,73 | 96,55 | 93,10 | 93,34 | -6,53% | 144,00 |
| 02.04.2025 | 98,98 | 100,02 | 97,83 | 99,86 | 0,67% | - |
| 01.04.2025 | 102,03 | 102,93 | 98,80 | 99,20 | -3,03% | - |
| 31.03.2025 | 103,88 | 104,70 | 100,50 | 102,30 | -1,44% | - |
| 28.03.2025 | 105,73 | 106,18 | 103,70 | 103,79 | -2,89% | - |
| 27.03.2025 | 106,48 | 107,28 | 103,19 | 106,88 | 0,61% | - |
| 26.03.2025 | 106,70 | 109,28 | 104,60 | 106,23 | -2,59% | - |
| 25.03.2025 | 106,88 | 109,08 | 106,08 | 109,05 | 0,55% | 575,00 |
| 24.03.2025 | 103,88 | 108,45 | 103,80 | 108,45 | 5,30% | - |
| 21.03.2025 | 101,50 | 104,00 | 99,86 | 102,99 | 1,46% | - |
| 20.03.2025 | 101,58 | 102,75 | 101,15 | 101,51 | 3,13% | - |
| 19.03.2025 | 100,55 | 101,75 | 98,37 | 98,42 | -2,02% | - |
| 18.03.2025 | 101,78 | 101,98 | 98,90 | 100,45 | -1,58% | - |
| 17.03.2025 | 101,23 | 103,18 | 100,60 | 102,07 | 0,38% | - |
| 14.03.2025 | 101,15 | 102,65 | 99,46 | 101,68 | -1,51% | 40,00 |
| 13.03.2025 | 99,98 | 103,29 | 99,27 | 103,24 | 4,34% | - |
| 12.03.2025 | 98,61 | 100,66 | 98,24 | 98,95 | 5,04% | - |
| 11.03.2025 | 102,40 | 102,60 | 94,20 | 94,20 | -5,52% | - |
| 10.03.2025 | 104,33 | 105,08 | 91,81 | 99,71 | -4,43% | 338,00 |
| 07.03.2025 | 104,08 | 105,80 | 102,32 | 104,33 | -0,17% | - |
| 06.03.2025 | 105,35 | 106,48 | 103,55 | 104,50 | -0,99% | - |
| 05.03.2025 | 106,28 | 106,63 | 104,23 | 105,55 | -0,98% | 22,00 |
| 04.03.2025 | 109,20 | 111,20 | 105,10 | 106,60 | -2,45% | 67,00 |
| 03.03.2025 | 114,10 | 114,28 | 109,23 | 109,28 | -4,63% | - |
| 28.02.2025 | 113,10 | 114,58 | 112,40 | 114,58 | 1,39% | - |
| 27.02.2025 | 112,30 | 113,13 | 111,25 | 113,00 | 0,71% | - |
| 26.02.2025 | 110,45 | 113,28 | 109,23 | 112,20 | 1,75% | - |
| 25.02.2025 | 113,70 | 114,03 | 109,75 | 110,28 | -3,18% | 400,00 |
| 24.02.2025 | 114,80 | 115,40 | 113,33 | 113,90 | -1,32% | - |
| 21.02.2025 | 110,65 | 116,45 | 110,55 | 115,43 | 4,36% | 300,00 |
| 20.02.2025 | 109,60 | 112,23 | 108,93 | 110,60 | 0,73% | - |
| 19.02.2025 | 109,00 | 110,10 | 108,33 | 109,80 | 0,64% | - |
| 18.02.2025 | 110,98 | 111,08 | 108,28 | 109,10 | -1,49% | 1.200,00 |
| 17.02.2025 | 109,70 | 111,23 | 109,63 | 110,75 | 0,91% | - |
| 14.02.2025 | 111,75 | 111,98 | 108,50 | 109,75 | -1,83% | 5,00 |
| 13.02.2025 | 112,35 | 114,18 | 110,90 | 111,80 | -0,95% | 75,00 |
| 12.02.2025 | 112,73 | 113,55 | 109,55 | 112,88 | 0,11% | - |
| 11.02.2025 | 115,30 | 115,35 | 111,05 | 112,75 | -2,32% | - |
| 10.02.2025 | 118,80 | 121,95 | 112,63 | 115,43 | -2,88% | 200,00 |
| 07.02.2025 | 127,23 | 129,30 | 115,95 | 118,85 | -18,01% | - |
| 06.02.2025 | 145,52 | 147,43 | 144,20 | 144,95 | -0,22% | - |
| 05.02.2025 | 146,77 | 147,00 | 143,27 | 145,27 | -1,04% | 140,00 |
| 04.02.2025 | 145,75 | 148,52 | 144,95 | 146,80 | 0,62% | - |
| 03.02.2025 | 148,20 | 148,65 | 144,18 | 145,90 | -0,39% | - |
| 31.01.2025 | 147,50 | 149,40 | 146,48 | 146,48 | -0,58% | 60,00 |
| 30.01.2025 | 144,73 | 148,33 | 143,88 | 147,33 | 1,78% | - |
| 29.01.2025 | 144,48 | 147,30 | 143,65 | 144,75 | 0,19% | - |
| 28.01.2025 | 142,08 | 146,40 | 141,77 | 144,48 | 2,16% | 30,00 |
| 27.01.2025 | 142,15 | 144,50 | 139,45 | 141,43 | -0,32% | - |
| 24.01.2025 | 141,13 | 142,18 | 137,75 | 141,88 | 0,25% | - |
| 23.01.2025 | 141,00 | 142,63 | 140,33 | 141,52 | 0,32% | - |
| 22.01.2025 | 140,00 | 141,38 | 139,50 | 141,08 | 0,73% | - |
| 21.01.2025 | 138,18 | 140,38 | 137,93 | 140,05 | 1,14% | - |
| 20.01.2025 | 139,00 | 139,13 | 138,05 | 138,48 | -0,72% | - |
| 17.01.2025 | 137,98 | 141,02 | 137,55 | 139,48 | 1,07% | - |
| 16.01.2025 | 138,58 | 139,20 | 136,68 | 138,00 | -0,40% | - |
| 15.01.2025 | 135,73 | 138,55 | 134,50 | 138,55 | 2,25% | - |
| 14.01.2025 | 139,75 | 140,77 | 135,50 | 135,50 | -3,27% | - |
| 13.01.2025 | 137,25 | 140,98 | 135,58 | 140,08 | 1,74% | - |
| 10.01.2025 | 134,38 | 139,48 | 133,95 | 137,68 | 2,57% | - |
| 09.01.2025 | 134,52 | 134,58 | 134,02 | 134,23 | -0,15% | - |
| 08.01.2025 | 133,10 | 135,15 | 132,88 | 134,43 | 1,03% | - |
| 07.01.2025 | 131,45 | 134,05 | 131,15 | 133,05 | 0,97% | - |
| 06.01.2025 | 133,93 | 134,50 | 131,18 | 131,77 | -1,68% | - |
| 03.01.2025 | 134,18 | 135,50 | 133,25 | 134,02 | -0,20% | - |
| 02.01.2025 | 132,18 | 135,52 | 132,02 | 134,30 | 0,96% | - |
| 30.12.2024 | 133,48 | 133,83 | 132,93 | 133,02 | -0,52% | - |
| 27.12.2024 | 133,20 | 134,08 | 132,63 | 133,73 | 1,52% | - |
| 23.12.2024 | 130,27 | 131,83 | 128,02 | 131,73 | 1,40% | 6,00 |
| 20.12.2024 | 129,98 | 131,35 | 129,38 | 129,90 | -0,31% | - |
| 19.12.2024 | 130,48 | 131,48 | 128,27 | 130,30 | -0,38% | 134,00 |
| 18.12.2024 | 129,98 | 133,68 | 129,88 | 130,80 | 0,31% | - |
| 17.12.2024 | 126,75 | 130,80 | 125,90 | 130,40 | 2,90% | - |
| 16.12.2024 | 119,55 | 128,45 | 119,55 | 126,73 | 4,90% | - |
| 13.12.2024 | 121,18 | 121,28 | 119,83 | 120,80 | -0,25% | - |
| 12.12.2024 | 121,88 | 122,75 | 121,10 | 121,10 | -0,96% | - |
| 11.12.2024 | 122,48 | 123,55 | 121,43 | 122,28 | -0,24% | - |
| 10.12.2024 | 122,25 | 123,93 | 121,48 | 122,58 | 0,08% | 280,00 |
| 09.12.2024 | 120,55 | 122,50 | 120,55 | 122,48 | 0,91% | - |
| 06.12.2024 | 119,63 | 122,10 | 119,05 | 121,38 | 1,57% | - |
| 05.12.2024 | 119,13 | 120,90 | 118,53 | 119,50 | -1,77% | - |
| 04.12.2024 | 119,28 | 121,65 | 119,25 | 121,65 | 1,91% | - |
| 03.12.2024 | 120,03 | 120,53 | 119,28 | 119,38 | -0,44% | - |
| 02.12.2024 | 120,38 | 122,13 | 119,90 | 119,90 | 3,45% | - |
| 29.11.2024 | 119,70 | 120,65 | 115,90 | 115,90 | -3,40% | - |
| 28.11.2024 | 120,08 | 120,28 | 119,95 | 119,98 | 0,08% | - |