7,870$
-0,88%
Echtzeit-Aktienkurs Niagen Bioscience Inc.
Bid:
Ask:
Aktienkurse zur Niagen Bioscience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2025 | 7,91 | 7,92 | 7,75 | 7,87 | -0,88% | 554.787,00 |
| 17.03.2025 | 7,83 | 8,00 | 7,68 | 7,94 | 1,28% | 681.554,00 |
| 14.03.2025 | 7,76 | 7,90 | 7,58 | 7,84 | 1,55% | 688.944,00 |
| 13.03.2025 | 7,70 | 7,78 | 7,33 | 7,72 | -1,40% | 615.328,00 |
| 12.03.2025 | 7,87 | 8,00 | 7,81 | 7,83 | -0,89% | 987.029,00 |
| 11.03.2025 | 7,88 | 8,19 | 7,64 | 7,90 | 0,25% | 1.347.692,00 |
| 10.03.2025 | 7,80 | 8,05 | 7,58 | 7,88 | 2,34% | 1.146.719,00 |
| 07.03.2025 | 7,70 | 8,00 | 7,35 | 7,70 | 0,00% | 1.081.591,00 |
| 06.03.2025 | 8,39 | 8,50 | 7,55 | 7,70 | -9,94% | 2.342.731,00 |
| 05.03.2025 | 6,71 | 9,18 | 6,67 | 8,55 | 52,14% | 18.601.858,00 |
| 04.03.2025 | 5,54 | 5,71 | 5,27 | 5,62 | 2,18% | 1.090.650,00 |
| 03.03.2025 | 5,65 | 5,92 | 5,46 | 5,50 | -2,48% | 667.105,00 |
| 28.02.2025 | 5,43 | 5,68 | 5,43 | 5,64 | 3,68% | 428.232,00 |
| 27.02.2025 | 5,66 | 5,70 | 5,43 | 5,44 | -3,89% | 404.291,00 |
| 26.02.2025 | 5,50 | 5,79 | 5,44 | 5,66 | 4,04% | 350.970,00 |
| 25.02.2025 | 5,49 | 5,52 | 5,34 | 5,44 | -1,09% | 326.591,00 |
| 24.02.2025 | 5,43 | 5,54 | 5,25 | 5,50 | 1,48% | 475.028,00 |
| 21.02.2025 | 5,78 | 5,80 | 5,41 | 5,42 | -4,83% | 448.678,00 |
| 20.02.2025 | 5,86 | 5,86 | 5,55 | 5,70 | -2,48% | 393.944,00 |
| 19.02.2025 | 5,94 | 5,94 | 5,68 | 5,84 | -1,18% | 714.471,00 |
| 18.02.2025 | 5,97 | 6,06 | 5,79 | 5,91 | 0,68% | 525.798,00 |
| 14.02.2025 | 5,65 | 5,96 | 5,62 | 5,87 | 5,20% | 543.604,00 |
| 13.02.2025 | 5,52 | 5,62 | 5,43 | 5,58 | 1,82% | 297.771,00 |
| 12.02.2025 | 5,44 | 5,56 | 5,38 | 5,48 | -0,36% | 305.776,00 |
| 11.02.2025 | 5,51 | 5,56 | 5,48 | 5,50 | -1,79% | 248.753,00 |
| 10.02.2025 | 5,55 | 5,62 | 5,46 | 5,60 | 1,45% | 309.054,00 |
| 07.02.2025 | 5,66 | 5,70 | 5,51 | 5,52 | -2,99% | 233.605,00 |
| 06.02.2025 | 5,69 | 5,77 | 5,64 | 5,69 | 0,00% | 286.571,00 |
| 05.02.2025 | 5,54 | 5,80 | 5,51 | 5,69 | 3,36% | 260.606,00 |
| 04.02.2025 | 5,48 | 5,59 | 5,45 | 5,51 | 0,27% | 266.422,00 |
| 03.02.2025 | 5,50 | 5,67 | 5,45 | 5,49 | -2,49% | 342.088,00 |
| 31.01.2025 | 5,88 | 5,96 | 5,62 | 5,63 | -4,25% | 330.596,00 |
| 30.01.2025 | 5,95 | 6,05 | 5,72 | 5,88 | -0,34% | 250.565,00 |
| 29.01.2025 | 5,89 | 6,08 | 5,81 | 5,90 | 0,85% | 233.699,00 |
| 28.01.2025 | 5,80 | 5,87 | 5,65 | 5,85 | 0,69% | 212.463,00 |
| 27.01.2025 | 5,87 | 5,96 | 5,60 | 5,81 | -2,35% | 344.356,00 |
| 24.01.2025 | 5,94 | 6,09 | 5,87 | 5,95 | -0,50% | 210.179,00 |
| 23.01.2025 | 5,85 | 6,03 | 5,78 | 5,98 | 1,01% | 325.546,00 |
| 22.01.2025 | 6,12 | 6,13 | 5,79 | 5,92 | -2,79% | 348.548,00 |
| 21.01.2025 | 6,06 | 6,25 | 6,01 | 6,09 | 2,53% | 408.634,00 |
| 17.01.2025 | 5,69 | 6,03 | 5,65 | 5,94 | 5,13% | 364.986,00 |
| 16.01.2025 | 5,82 | 5,82 | 5,56 | 5,65 | -2,08% | 413.577,00 |
| 15.01.2025 | 5,55 | 5,79 | 5,47 | 5,77 | 6,16% | 460.600,00 |
| 14.01.2025 | 5,34 | 5,44 | 5,24 | 5,44 | 3,33% | 323.689,00 |
| 13.01.2025 | 5,23 | 5,52 | 5,17 | 5,26 | -0,19% | 553.895,00 |
| 10.01.2025 | 5,39 | 5,42 | 5,25 | 5,27 | -3,30% | 302.958,00 |
| 08.01.2025 | 5,32 | 5,48 | 5,28 | 5,45 | 0,93% | 241.319,00 |
| 07.01.2025 | 5,38 | 5,41 | 5,16 | 5,40 | 0,37% | 387.618,00 |
| 06.01.2025 | 5,60 | 5,64 | 5,33 | 5,38 | -2,36% | 426.724,00 |
| 03.01.2025 | 5,47 | 5,68 | 5,44 | 5,51 | 0,55% | 332.644,00 |
| 02.01.2025 | 5,41 | 5,53 | 5,30 | 5,48 | 3,30% | 465.788,00 |
| 31.12.2024 | 5,46 | 5,56 | 5,26 | 5,31 | -2,66% | 256.736,00 |
| 30.12.2024 | 5,45 | 5,55 | 5,34 | 5,45 | -1,27% | 401.839,00 |
| 27.12.2024 | 5,55 | 5,65 | 5,44 | 5,52 | -1,60% | 284.170,00 |
| 26.12.2024 | 5,40 | 5,76 | 5,38 | 5,61 | 3,13% | 415.416,00 |
| 24.12.2024 | 5,31 | 5,46 | 5,21 | 5,44 | 2,64% | 196.968,00 |
| 23.12.2024 | 5,46 | 5,51 | 5,25 | 5,30 | -3,46% | 509.481,00 |
| 20.12.2024 | 5,31 | 5,55 | 5,25 | 5,49 | 1,48% | 1.204.856,00 |
| 19.12.2024 | 5,76 | 5,85 | 5,40 | 5,41 | -5,09% | 953.303,00 |
| 18.12.2024 | 6,01 | 6,05 | 5,62 | 5,70 | -5,00% | 648.648,00 |
| 17.12.2024 | 6,14 | 6,14 | 5,87 | 6,00 | -2,44% | 662.186,00 |
| 16.12.2024 | 6,10 | 6,23 | 6,04 | 6,15 | 0,49% | 641.321,00 |
| 13.12.2024 | 6,30 | 6,40 | 6,10 | 6,12 | -4,08% | 680.754,00 |
| 12.12.2024 | 6,40 | 6,64 | 6,34 | 6,38 | -1,09% | 492.960,00 |
| 11.12.2024 | 6,76 | 6,81 | 6,45 | 6,45 | -3,87% | 524.550,00 |
| 10.12.2024 | 6,59 | 6,82 | 6,56 | 6,71 | 1,67% | 531.276,00 |
| 09.12.2024 | 6,68 | 7,00 | 6,55 | 6,60 | -1,79% | 584.089,00 |
| 06.12.2024 | 7,05 | 7,05 | 6,60 | 6,72 | 0,90% | 631.898,00 |
| 05.12.2024 | 7,45 | 7,49 | 6,63 | 6,66 | -11,55% | 1.388.652,00 |
| 04.12.2024 | 7,58 | 7,79 | 7,46 | 7,53 | -1,05% | 568.666,00 |
| 03.12.2024 | 7,44 | 7,73 | 7,41 | 7,61 | 0,66% | 607.237,00 |
| 02.12.2024 | 7,76 | 7,83 | 7,55 | 7,56 | -2,07% | 716.144,00 |
| 29.11.2024 | 7,60 | 7,97 | 7,60 | 7,72 | 1,05% | 483.252,00 |
| 27.11.2024 | 7,62 | 7,89 | 7,41 | 7,64 | 0,66% | 667.962,00 |
| 26.11.2024 | 7,30 | 7,75 | 7,15 | 7,59 | 1,74% | 1.027.670,00 |
| 25.11.2024 | 7,50 | 7,52 | 7,30 | 7,46 | 0,27% | 871.306,00 |
| 22.11.2024 | 7,50 | 7,52 | 7,09 | 7,44 | -0,80% | 1.101.544,00 |
| 20.11.2024 | 7,52 | 7,61 | 7,26 | 7,50 | -0,27% | 576.135,00 |
| 19.11.2024 | 7,23 | 7,67 | 7,09 | 7,52 | 3,44% | 1.162.641,00 |
| 18.11.2024 | 6,96 | 7,39 | 6,85 | 7,27 | 6,60% | 1.433.042,00 |
| 15.11.2024 | 7,03 | 7,13 | 6,80 | 6,82 | -5,28% | 1.036.178,00 |
| 14.11.2024 | 7,04 | 7,42 | 6,82 | 7,20 | 2,86% | 832.687,00 |
| 13.11.2024 | 7,35 | 7,54 | 6,97 | 7,00 | -3,45% | 1.263.678,00 |
| 12.11.2024 | 7,03 | 7,58 | 7,02 | 7,25 | 3,28% | 2.142.150,00 |
| 11.11.2024 | 6,49 | 7,02 | 6,22 | 7,02 | 8,00% | 1.249.158,00 |
| 08.11.2024 | 6,68 | 6,79 | 6,38 | 6,50 | -3,99% | 977.522,00 |
| 07.11.2024 | 6,98 | 7,03 | 6,71 | 6,77 | -3,15% | 988.622,00 |
| 06.11.2024 | 6,40 | 7,08 | 6,13 | 6,99 | 14,40% | 1.715.163,00 |
| 05.11.2024 | 5,71 | 6,38 | 5,54 | 6,11 | 6,17% | 2.123.054,00 |
| 04.11.2024 | 5,72 | 6,18 | 5,36 | 5,76 | -1,79% | 3.762.637,00 |
| 01.11.2024 | 4,12 | 5,98 | 3,83 | 5,86 | 67,91% | 37.410.844,00 |
| 31.10.2024 | 3,57 | 3,62 | 3,49 | 3,49 | -2,51% | 507.272,00 |
| 30.10.2024 | 3,64 | 3,68 | 3,49 | 3,58 | -0,83% | 318.782,00 |
| 29.10.2024 | 3,67 | 3,67 | 3,55 | 3,61 | -1,63% | 82.449,00 |
| 28.10.2024 | 3,51 | 3,74 | 3,51 | 3,67 | 5,76% | 249.288,00 |
| 25.10.2024 | 3,45 | 3,59 | 3,45 | 3,47 | 1,17% | 206.832,00 |
| 24.10.2024 | 3,47 | 3,53 | 3,42 | 3,43 | -0,87% | 201.006,00 |
| 23.10.2024 | 3,46 | 3,47 | 3,39 | 3,46 | -0,86% | 182.962,00 |
| 22.10.2024 | 3,48 | 3,54 | 3,42 | 3,49 | 0,87% | 161.372,00 |
| 21.10.2024 | 3,50 | 3,50 | 3,43 | 3,46 | -1,14% | 118.988,00 |