118,300€
5,96%
Echtzeit-Aktienkurs Neurocrine Biosciences
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 116,95 | 120,33 | 116,45 | 119,35 | 1,94% | - |
| 20.11.2024 | 112,58 | 117,60 | 112,50 | 117,08 | 4,18% | - |
| 19.11.2024 | 111,05 | 113,18 | 108,90 | 112,38 | 1,26% | - |
| 18.11.2024 | 111,48 | 112,03 | 110,28 | 110,98 | -0,54% | - |
| 15.11.2024 | 116,48 | 118,40 | 111,58 | 111,58 | -4,53% | - |
| 14.11.2024 | 119,05 | 119,55 | 116,65 | 116,88 | -1,72% | 1.000,00 |
| 13.11.2024 | 119,70 | 120,50 | 118,93 | 118,93 | -0,63% | - |
| 12.11.2024 | 119,60 | 120,80 | 119,18 | 119,68 | 0,21% | 105,00 |
| 11.11.2024 | 117,20 | 123,28 | 115,50 | 119,43 | 1,81% | - |
| 08.11.2024 | 115,03 | 117,93 | 114,83 | 117,30 | 2,11% | 240,00 |
| 07.11.2024 | 116,60 | 117,08 | 114,60 | 114,88 | -1,61% | - |
| 06.11.2024 | 115,13 | 117,80 | 114,58 | 116,75 | 4,90% | - |
| 05.11.2024 | 110,75 | 111,50 | 109,45 | 111,30 | 0,36% | - |
| 04.11.2024 | 112,30 | 113,10 | 110,08 | 110,90 | -2,14% | - |
| 01.11.2024 | 110,58 | 113,65 | 109,98 | 113,33 | 1,43% | - |
| 31.10.2024 | 114,60 | 114,65 | 110,13 | 111,73 | -0,02% | 1,00 |
| 30.10.2024 | 107,35 | 121,28 | 107,00 | 111,75 | 4,71% | - |
| 29.10.2024 | 107,53 | 108,45 | 106,70 | 106,73 | -0,16% | - |
| 28.10.2024 | 107,55 | 108,93 | 106,63 | 106,90 | -0,58% | 96,00 |
| 25.10.2024 | 106,75 | 108,68 | 105,28 | 107,53 | 0,70% | - |
| 24.10.2024 | 106,65 | 108,85 | 105,83 | 106,78 | 0,00% | 750,00 |
| 23.10.2024 | 108,08 | 108,53 | 106,43 | 106,78 | -1,36% | - |
| 22.10.2024 | 107,78 | 108,55 | 106,85 | 108,25 | 0,44% | - |
| 21.10.2024 | 108,73 | 108,90 | 107,30 | 107,78 | -0,83% | - |
| 18.10.2024 | 109,28 | 109,73 | 108,28 | 108,68 | -0,69% | - |
| 17.10.2024 | 108,98 | 110,05 | 108,83 | 109,43 | 0,30% | - |
| 16.10.2024 | 107,78 | 110,60 | 107,18 | 109,10 | 1,11% | - |
| 15.10.2024 | 106,93 | 108,38 | 106,33 | 107,90 | 1,08% | - |
| 14.10.2024 | 105,68 | 107,08 | 105,03 | 106,75 | 1,09% | - |
| 11.10.2024 | 102,80 | 106,30 | 102,63 | 105,60 | 2,70% | 250,00 |
| 10.10.2024 | 102,00 | 103,08 | 101,70 | 102,83 | 0,73% | - |
| 09.10.2024 | 101,73 | 103,90 | 101,73 | 102,08 | 0,37% | - |
| 08.10.2024 | 102,13 | 103,25 | 101,18 | 101,70 | -0,44% | - |
| 07.10.2024 | 103,98 | 104,33 | 102,00 | 102,15 | -1,71% | - |
| 04.10.2024 | 101,35 | 104,05 | 101,33 | 103,93 | 2,54% | - |
| 03.10.2024 | 103,33 | 103,80 | 100,73 | 101,35 | -1,72% | - |
| 02.10.2024 | 103,18 | 103,85 | 102,43 | 103,13 | 0,00% | - |
| 01.10.2024 | 103,40 | 105,35 | 102,18 | 103,13 | -0,41% | - |
| 30.09.2024 | 103,03 | 103,95 | 102,45 | 103,55 | 0,41% | - |
| 27.09.2024 | 103,83 | 105,30 | 102,88 | 103,13 | -0,60% | - |
| 26.09.2024 | 102,73 | 105,10 | 102,60 | 103,75 | 0,75% | - |
| 25.09.2024 | 104,10 | 104,55 | 102,20 | 102,98 | -1,20% | - |
| 24.09.2024 | 105,95 | 106,05 | 104,08 | 104,23 | -1,60% | 140,00 |
| 23.09.2024 | 105,95 | 107,63 | 105,43 | 105,93 | -0,09% | - |
| 20.09.2024 | 107,88 | 108,50 | 104,85 | 106,03 | -1,76% | - |
| 19.09.2024 | 107,68 | 110,38 | 107,23 | 107,93 | 0,00% | - |
| 18.09.2024 | 110,00 | 111,50 | 107,53 | 107,93 | -2,02% | - |
| 17.09.2024 | 109,90 | 110,85 | 107,93 | 110,15 | 0,11% | - |
| 16.09.2024 | 110,15 | 111,03 | 109,75 | 110,03 | -0,36% | - |
| 13.09.2024 | 106,73 | 111,28 | 106,53 | 110,43 | 0,73% | - |
| 12.09.2024 | 110,28 | 111,60 | 108,53 | 109,63 | -0,63% | - |
| 11.09.2024 | 107,88 | 110,98 | 107,70 | 110,33 | 2,06% | - |
| 10.09.2024 | 109,28 | 110,15 | 107,15 | 108,10 | -1,14% | - |
| 09.09.2024 | 108,58 | 110,58 | 108,53 | 109,35 | 0,71% | - |
| 06.09.2024 | 109,13 | 110,45 | 107,73 | 108,58 | -0,55% | 50,00 |
| 05.09.2024 | 110,55 | 111,65 | 108,08 | 109,18 | -1,36% | - |
| 04.09.2024 | 112,35 | 113,35 | 109,25 | 110,68 | -2,36% | - |
| 03.09.2024 | 114,93 | 116,93 | 112,28 | 113,35 | -3,53% | - |
| 02.09.2024 | 114,93 | 117,53 | 114,73 | 117,50 | 2,20% | - |
| 30.08.2024 | 115,88 | 117,05 | 112,28 | 114,98 | 4,38% | 10,00 |
| 29.08.2024 | 112,18 | 116,85 | 110,15 | 110,15 | -1,19% | - |
| 28.08.2024 | 136,83 | 137,10 | 107,93 | 111,48 | -18,29% | 88,00 |
| 27.08.2024 | 136,38 | 137,95 | 134,52 | 136,43 | -0,05% | 24,00 |
| 26.08.2024 | 136,60 | 138,05 | 136,00 | 136,50 | -0,04% | 175,00 |
| 23.08.2024 | 137,13 | 138,50 | 135,68 | 136,55 | -0,62% | - |
| 22.08.2024 | 135,40 | 138,13 | 135,27 | 137,40 | 1,55% | 30,00 |
| 21.08.2024 | 134,52 | 136,52 | 133,98 | 135,30 | 0,54% | 152,00 |
| 20.08.2024 | 133,77 | 135,05 | 131,38 | 134,58 | 0,62% | - |
| 19.08.2024 | 131,18 | 134,15 | 130,80 | 133,75 | 1,63% | 34,00 |
| 16.08.2024 | 134,50 | 135,05 | 131,30 | 131,60 | -2,30% | 20,00 |
| 15.08.2024 | 133,20 | 135,27 | 133,15 | 134,70 | 1,03% | 30,00 |
| 14.08.2024 | 137,15 | 137,50 | 133,08 | 133,33 | -2,72% | 720,00 |
| 13.08.2024 | 134,63 | 138,13 | 134,23 | 137,05 | 1,59% | - |
| 12.08.2024 | 134,85 | 136,05 | 133,73 | 134,90 | -0,02% | - |
| 09.08.2024 | 134,30 | 135,93 | 133,48 | 134,93 | 0,48% | - |
| 08.08.2024 | 131,70 | 135,55 | 131,63 | 134,27 | 1,76% | - |
| 07.08.2024 | 133,48 | 134,98 | 131,95 | 131,95 | -0,98% | 30,00 |
| 06.08.2024 | 135,02 | 136,73 | 133,25 | 133,25 | -1,22% | 30,00 |
| 05.08.2024 | 140,30 | 140,50 | 129,75 | 134,90 | -3,85% | 48,00 |
| 02.08.2024 | 141,68 | 144,38 | 138,83 | 140,30 | -1,21% | - |
| 01.08.2024 | 130,70 | 145,68 | 130,65 | 142,02 | 8,69% | 20,00 |
| 31.07.2024 | 130,43 | 133,33 | 127,80 | 130,68 | -0,06% | - |
| 30.07.2024 | 134,18 | 134,93 | 129,52 | 130,75 | -2,59% | - |
| 29.07.2024 | 135,13 | 136,33 | 133,43 | 134,23 | -0,76% | - |
| 26.07.2024 | 134,52 | 136,45 | 133,10 | 135,25 | 0,41% | - |
| 25.07.2024 | 134,50 | 137,15 | 134,30 | 134,70 | 0,04% | - |
| 24.07.2024 | 133,98 | 135,25 | 131,68 | 134,65 | 0,34% | - |
| 23.07.2024 | 133,43 | 134,95 | 133,30 | 134,20 | 0,47% | - |
| 22.07.2024 | 133,90 | 136,27 | 132,98 | 133,58 | -0,37% | 30,00 |
| 19.07.2024 | 132,48 | 134,45 | 131,88 | 134,08 | 1,17% | - |
| 18.07.2024 | 132,27 | 135,75 | 132,25 | 132,52 | -0,06% | - |
| 17.07.2024 | 134,15 | 135,55 | 131,33 | 132,60 | -1,92% | - |
| 16.07.2024 | 135,40 | 138,08 | 135,20 | 135,20 | -0,13% | - |
| 15.07.2024 | 135,30 | 137,00 | 134,02 | 135,38 | 0,09% | - |
| 12.07.2024 | 134,77 | 136,75 | 134,45 | 135,25 | 0,30% | - |
| 11.07.2024 | 135,80 | 136,63 | 133,20 | 134,85 | -0,75% | 240,00 |
| 10.07.2024 | 132,55 | 136,30 | 132,33 | 135,88 | 2,45% | - |
| 09.07.2024 | 131,38 | 132,63 | 128,90 | 132,63 | 0,91% | - |
| 08.07.2024 | 128,50 | 131,52 | 128,25 | 131,43 | 2,46% | - |
| 05.07.2024 | 127,70 | 129,05 | 126,23 | 128,27 | 0,35% | - |