125,650$
1,91%
Echtzeit-Aktienkurs Neurocrine Biosciences
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 125,18 | 127,00 | 124,38 | 125,65 | 1,91% | 1.206.275,00 |
| 20.11.2024 | 119,36 | 124,01 | 118,91 | 123,29 | 3,49% | 1.404.250,00 |
| 19.11.2024 | 116,34 | 119,79 | 115,27 | 119,13 | 1,28% | 1.092.061,00 |
| 18.11.2024 | 117,46 | 118,32 | 116,33 | 117,62 | 0,15% | 1.045.379,00 |
| 15.11.2024 | 122,10 | 122,69 | 117,36 | 117,44 | -4,42% | 1.249.305,00 |
| 14.11.2024 | 125,53 | 125,89 | 122,58 | 122,88 | -2,10% | 876.289,00 |
| 13.11.2024 | 127,19 | 127,84 | 125,51 | 125,51 | -1,20% | 805.588,00 |
| 12.11.2024 | 126,95 | 128,24 | 126,39 | 127,04 | -0,09% | 892.085,00 |
| 11.11.2024 | 125,77 | 129,67 | 125,75 | 127,16 | 1,13% | 1.265.769,00 |
| 08.11.2024 | 124,91 | 126,28 | 123,76 | 125,74 | 1,42% | 560.185,00 |
| 07.11.2024 | 125,29 | 126,65 | 123,50 | 123,98 | -1,05% | 734.699,00 |
| 06.11.2024 | 124,10 | 126,48 | 122,47 | 125,30 | 3,10% | 1.183.051,00 |
| 05.11.2024 | 120,01 | 122,00 | 119,08 | 121,53 | 0,83% | 746.673,00 |
| 04.11.2024 | 121,27 | 122,32 | 119,70 | 120,53 | -1,37% | 1.017.962,00 |
| 01.11.2024 | 120,52 | 123,00 | 120,52 | 122,21 | 1,63% | 1.512.068,00 |
| 31.10.2024 | 122,52 | 123,04 | 119,42 | 120,25 | -3,28% | 1.058.812,00 |
| 30.10.2024 | 126,46 | 131,26 | 124,15 | 124,33 | 7,05% | 2.594.766,00 |
| 29.10.2024 | 115,79 | 116,86 | 115,08 | 116,14 | -0,05% | 978.010,00 |
| 28.10.2024 | 115,81 | 117,95 | 115,81 | 116,20 | 0,10% | 675.130,00 |
| 25.10.2024 | 115,69 | 117,41 | 113,88 | 116,08 | 0,48% | 1.008.330,00 |
| 24.10.2024 | 115,55 | 117,57 | 114,45 | 115,52 | 0,38% | 797.292,00 |
| 23.10.2024 | 116,37 | 116,69 | 114,55 | 115,08 | -1,46% | 581.975,00 |
| 22.10.2024 | 115,68 | 117,20 | 115,68 | 116,78 | 0,18% | 576.136,00 |
| 21.10.2024 | 117,34 | 117,89 | 116,14 | 116,57 | -1,22% | 548.785,00 |
| 18.10.2024 | 118,06 | 119,11 | 117,41 | 118,01 | -0,38% | 1.005.963,00 |
| 17.10.2024 | 118,73 | 119,07 | 118,03 | 118,46 | 0,09% | 727.879,00 |
| 16.10.2024 | 116,64 | 120,11 | 116,59 | 118,35 | 0,93% | 864.256,00 |
| 15.10.2024 | 116,57 | 117,97 | 116,21 | 117,26 | 0,70% | 776.867,00 |
| 14.10.2024 | 115,13 | 116,69 | 115,03 | 116,45 | 0,83% | 495.282,00 |
| 11.10.2024 | 112,41 | 116,29 | 112,16 | 115,49 | 2,71% | 780.164,00 |
| 10.10.2024 | 111,69 | 112,57 | 111,14 | 112,44 | 0,73% | 375.857,00 |
| 09.10.2024 | 111,77 | 112,58 | 111,21 | 111,62 | -0,04% | 372.270,00 |
| 08.10.2024 | 111,68 | 112,21 | 110,99 | 111,66 | -0,47% | 681.577,00 |
| 07.10.2024 | 114,09 | 114,09 | 111,87 | 112,19 | -1,59% | 463.334,00 |
| 04.10.2024 | 113,22 | 114,18 | 112,18 | 114,00 | 2,00% | 783.815,00 |
| 03.10.2024 | 113,66 | 114,05 | 110,95 | 111,77 | -1,91% | 995.949,00 |
| 02.10.2024 | 115,31 | 115,31 | 113,00 | 113,95 | -0,18% | 729.408,00 |
| 01.10.2024 | 114,94 | 114,96 | 112,83 | 114,15 | -0,85% | 580.481,00 |
| 30.09.2024 | 115,24 | 115,90 | 114,12 | 115,13 | 0,06% | 882.491,00 |
| 27.09.2024 | 116,02 | 116,41 | 114,95 | 115,06 | -0,72% | 935.353,00 |
| 26.09.2024 | 114,93 | 117,11 | 114,57 | 115,89 | 1,17% | 509.342,00 |
| 25.09.2024 | 117,09 | 117,09 | 114,08 | 114,55 | -1,67% | 1.123.414,00 |
| 24.09.2024 | 117,89 | 117,89 | 115,93 | 116,50 | -1,06% | 719.763,00 |
| 23.09.2024 | 118,39 | 119,74 | 117,00 | 117,75 | -0,51% | 948.076,00 |
| 20.09.2024 | 120,28 | 120,28 | 117,00 | 118,35 | -1,75% | 1.246.885,00 |
| 19.09.2024 | 121,30 | 122,81 | 119,66 | 120,46 | 0,51% | 784.374,00 |
| 18.09.2024 | 123,00 | 123,49 | 119,37 | 119,85 | -2,01% | 1.046.606,00 |
| 17.09.2024 | 122,50 | 123,52 | 121,00 | 122,31 | 0,05% | 757.338,00 |
| 16.09.2024 | 122,91 | 123,57 | 121,94 | 122,25 | 0,00% | 721.312,00 |
| 13.09.2024 | 120,19 | 123,39 | 119,82 | 122,25 | 0,80% | 917.666,00 |
| 12.09.2024 | 121,04 | 122,09 | 119,49 | 121,28 | -0,18% | 528.786,00 |
| 11.09.2024 | 119,67 | 122,25 | 119,06 | 121,50 | 2,02% | 913.917,00 |
| 10.09.2024 | 120,18 | 120,77 | 118,04 | 119,10 | -1,28% | 1.074.138,00 |
| 09.09.2024 | 120,14 | 122,30 | 119,75 | 120,64 | 0,39% | 1.020.476,00 |
| 06.09.2024 | 122,20 | 122,75 | 119,85 | 120,17 | -0,78% | 866.959,00 |
| 05.09.2024 | 122,49 | 123,64 | 119,92 | 121,12 | -1,16% | 2.025.145,00 |
| 04.09.2024 | 124,59 | 125,02 | 120,95 | 122,54 | -2,05% | 1.154.846,00 |
| 03.09.2024 | 127,19 | 128,81 | 123,78 | 125,10 | -1,54% | 1.111.449,00 |
| 30.08.2024 | 128,01 | 129,68 | 123,84 | 127,06 | -1,07% | 1.236.878,00 |
| 29.08.2024 | 125,19 | 129,50 | 125,01 | 128,43 | 3,77% | 1.756.553,00 |
| 28.08.2024 | 125,90 | 128,00 | 119,76 | 123,76 | -18,87% | 4.825.610,00 |
| 27.08.2024 | 152,50 | 152,68 | 150,20 | 152,55 | 0,24% | 377.531,00 |
| 26.08.2024 | 153,13 | 154,00 | 151,70 | 152,19 | -0,41% | 417.246,00 |
| 23.08.2024 | 153,00 | 154,87 | 151,71 | 152,81 | 0,16% | 526.399,00 |
| 22.08.2024 | 151,61 | 153,42 | 151,17 | 152,56 | 1,11% | 540.667,00 |
| 21.08.2024 | 150,00 | 151,98 | 149,04 | 150,89 | 0,87% | 682.739,00 |
| 20.08.2024 | 147,30 | 149,92 | 145,54 | 149,59 | 0,91% | 658.198,00 |
| 19.08.2024 | 145,01 | 148,83 | 144,61 | 148,24 | 2,23% | 881.735,00 |
| 16.08.2024 | 146,91 | 147,52 | 144,62 | 145,01 | -1,88% | 702.602,00 |
| 15.08.2024 | 147,26 | 148,65 | 145,75 | 147,79 | 0,75% | 614.591,00 |
| 14.08.2024 | 150,43 | 150,48 | 146,42 | 146,69 | -2,66% | 619.572,00 |
| 13.08.2024 | 146,98 | 151,41 | 146,68 | 150,70 | 2,32% | 645.506,00 |
| 12.08.2024 | 147,04 | 148,89 | 146,02 | 147,29 | -0,02% | 559.884,00 |
| 09.08.2024 | 145,22 | 148,60 | 145,22 | 147,32 | 0,38% | 683.848,00 |
| 08.08.2024 | 144,85 | 147,92 | 143,65 | 146,76 | 1,87% | 766.394,00 |
| 07.08.2024 | 147,26 | 147,67 | 143,92 | 144,06 | -0,99% | 543.356,00 |
| 06.08.2024 | 147,70 | 149,06 | 145,46 | 145,50 | -1,49% | 641.306,00 |
| 05.08.2024 | 149,31 | 151,57 | 146,81 | 147,70 | -3,55% | 734.675,00 |
| 02.08.2024 | 152,12 | 157,40 | 151,32 | 153,14 | 0,06% | 798.315,00 |
| 01.08.2024 | 150,23 | 157,98 | 148,52 | 153,05 | 8,11% | 1.825.482,00 |
| 31.07.2024 | 142,45 | 144,27 | 138,12 | 141,57 | 0,31% | 1.467.885,00 |
| 30.07.2024 | 145,20 | 145,42 | 139,96 | 141,13 | -2,84% | 1.274.338,00 |
| 29.07.2024 | 146,70 | 147,60 | 144,25 | 145,25 | -0,99% | 825.984,00 |
| 26.07.2024 | 145,89 | 148,02 | 144,35 | 146,70 | 0,46% | 633.408,00 |
| 25.07.2024 | 146,60 | 148,57 | 145,38 | 146,03 | 0,18% | 485.245,00 |
| 24.07.2024 | 144,87 | 146,84 | 143,97 | 145,77 | 0,23% | 532.781,00 |
| 23.07.2024 | 145,28 | 146,45 | 144,27 | 145,44 | 0,11% | 432.284,00 |
| 22.07.2024 | 146,23 | 148,88 | 144,71 | 145,28 | -0,28% | 554.423,00 |
| 19.07.2024 | 144,47 | 146,30 | 143,09 | 145,69 | 1,08% | 599.540,00 |
| 18.07.2024 | 144,98 | 148,24 | 144,09 | 144,14 | -0,34% | 580.794,00 |
| 17.07.2024 | 146,30 | 148,18 | 143,41 | 144,63 | -1,91% | 529.938,00 |
| 16.07.2024 | 148,50 | 150,39 | 147,26 | 147,45 | 0,01% | 716.289,00 |
| 15.07.2024 | 148,01 | 149,48 | 145,87 | 147,44 | 0,01% | 345.899,00 |
| 12.07.2024 | 147,93 | 149,01 | 146,99 | 147,43 | 0,61% | 700.536,00 |
| 11.07.2024 | 147,12 | 148,75 | 145,95 | 146,53 | -0,40% | 688.986,00 |
| 10.07.2024 | 143,83 | 147,58 | 143,08 | 147,12 | 2,67% | 799.502,00 |
| 09.07.2024 | 142,12 | 143,48 | 138,96 | 143,30 | 0,75% | 608.135,00 |
| 08.07.2024 | 139,62 | 142,37 | 139,45 | 142,24 | 2,27% | 581.190,00 |
| 05.07.2024 | 138,25 | 139,72 | 135,85 | 139,08 | 0,61% | 444.746,00 |
| 03.07.2024 | 138,12 | 139,03 | 137,36 | 138,23 | 0,54% | 410.987,00 |