114,500€
3,43%
Echtzeit-Aktienkurs Neurocrine Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 122,08 | 122,08 | 118,83 | 119,88 | -1,80% | - |
| 26.11.2024 | 121,25 | 122,38 | 118,53 | 122,08 | 0,72% | - |
| 25.11.2024 | 119,90 | 123,18 | 119,33 | 121,20 | 0,37% | 4,00 |
| 22.11.2024 | 119,50 | 122,13 | 119,10 | 120,75 | 1,17% | - |
| 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% | - |