137,000$
-2,34%
Echtzeit-Aktienkurs Neurocrine Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 140,12 | 141,36 | 136,61 | 137,00 | -2,34% | 1.395.701,00 |
| 30.09.2025 | 140,28 | 141,69 | 137,97 | 140,28 | 0,01% | 1.181.368,00 |
| 29.09.2025 | 141,55 | 141,97 | 139,16 | 140,27 | -1,22% | 899.665,00 |
| 26.09.2025 | 141,86 | 142,08 | 139,90 | 142,00 | 0,79% | 980.287,00 |
| 25.09.2025 | 145,29 | 145,61 | 140,52 | 140,89 | -3,94% | 1.063.422,00 |
| 24.09.2025 | 146,25 | 147,91 | 145,61 | 146,67 | 0,18% | 652.257,00 |
| 23.09.2025 | 146,00 | 147,56 | 145,67 | 146,40 | -0,15% | 640.920,00 |
| 22.09.2025 | 145,00 | 147,73 | 144,37 | 146,62 | 0,91% | 700.615,00 |
| 19.09.2025 | 146,32 | 146,32 | 143,57 | 145,30 | -0,28% | 1.703.549,00 |
| 18.09.2025 | 143,86 | 146,03 | 143,34 | 145,71 | 2,10% | 788.875,00 |
| 17.09.2025 | 141,67 | 143,39 | 141,18 | 142,72 | 1,29% | 610.590,00 |
| 16.09.2025 | 140,44 | 141,02 | 139,25 | 140,90 | 0,33% | 775.101,00 |
| 15.09.2025 | 141,73 | 141,81 | 139,38 | 140,44 | -1,01% | 633.754,00 |
| 12.09.2025 | 142,44 | 144,04 | 141,73 | 141,87 | -1,20% | 485.663,00 |
| 11.09.2025 | 141,50 | 143,82 | 141,50 | 143,60 | 1,66% | 674.626,00 |
| 10.09.2025 | 144,35 | 145,16 | 140,56 | 141,25 | -2,03% | 767.165,00 |
| 09.09.2025 | 143,50 | 144,21 | 141,78 | 144,17 | 0,26% | 569.694,00 |
| 08.09.2025 | 143,02 | 144,53 | 142,09 | 143,80 | -0,21% | 963.583,00 |
| 05.09.2025 | 140,76 | 145,79 | 139,25 | 144,10 | 2,64% | 1.219.325,00 |
| 04.09.2025 | 136,32 | 140,50 | 135,66 | 140,40 | 3,11% | 772.401,00 |
| 03.09.2025 | 141,64 | 142,54 | 135,61 | 136,16 | -4,06% | 1.500.049,00 |
| 02.09.2025 | 139,08 | 142,91 | 138,57 | 141,92 | 1,66% | 786.304,00 |
| 29.08.2025 | 139,00 | 140,03 | 138,08 | 139,60 | 0,48% | 503.700,00 |
| 28.08.2025 | 138,10 | 139,08 | 137,00 | 138,94 | 0,59% | 449.616,00 |
| 27.08.2025 | 136,94 | 139,03 | 136,94 | 138,13 | 0,94% | 740.065,00 |
| 26.08.2025 | 133,94 | 137,14 | 133,62 | 136,84 | 2,13% | 1.105.579,00 |
| 25.08.2025 | 134,95 | 135,71 | 133,69 | 133,99 | -1,06% | 530.206,00 |
| 22.08.2025 | 135,97 | 137,02 | 134,31 | 135,43 | 0,11% | 539.060,00 |
| 21.08.2025 | 133,26 | 135,63 | 132,41 | 135,28 | 1,54% | 553.371,00 |
| 20.08.2025 | 133,28 | 133,71 | 131,91 | 133,23 | 0,32% | 518.710,00 |
| 19.08.2025 | 133,21 | 134,78 | 132,76 | 132,81 | -0,25% | 665.348,00 |
| 18.08.2025 | 132,77 | 133,54 | 132,37 | 133,14 | 0,18% | 585.243,00 |
| 15.08.2025 | 131,57 | 133,25 | 131,20 | 132,90 | 1,21% | 541.853,00 |
| 14.08.2025 | 130,66 | 132,11 | 130,26 | 131,31 | -0,24% | 782.499,00 |
| 13.08.2025 | 129,99 | 131,79 | 129,85 | 131,62 | 2,12% | 1.033.842,00 |
| 12.08.2025 | 124,39 | 129,04 | 124,36 | 128,89 | 3,98% | 992.105,00 |
| 11.08.2025 | 124,54 | 125,91 | 123,69 | 123,96 | -0,84% | 911.558,00 |
| 08.08.2025 | 125,50 | 126,44 | 123,67 | 125,01 | -0,47% | 1.047.642,00 |
| 07.08.2025 | 129,35 | 129,35 | 124,79 | 125,60 | -2,20% | 1.225.603,00 |
| 06.08.2025 | 127,79 | 128,53 | 126,45 | 128,43 | 0,03% | 823.130,00 |
| 05.08.2025 | 127,88 | 128,74 | 126,60 | 128,39 | 0,27% | 835.712,00 |
| 04.08.2025 | 128,91 | 128,91 | 125,37 | 128,04 | -0,61% | 1.510.737,00 |
| 01.08.2025 | 126,40 | 129,09 | 124,54 | 128,82 | 0,45% | 1.394.102,00 |
| 31.07.2025 | 137,10 | 137,44 | 127,25 | 128,24 | -6,23% | 2.914.109,00 |
| 30.07.2025 | 135,53 | 137,12 | 133,63 | 136,76 | 1,92% | 1.382.981,00 |
| 29.07.2025 | 134,27 | 135,38 | 133,09 | 134,19 | 0,36% | 1.036.212,00 |
| 28.07.2025 | 132,49 | 134,44 | 132,01 | 133,71 | 1,19% | 754.270,00 |
| 25.07.2025 | 133,12 | 133,12 | 130,75 | 132,14 | 0,38% | 1.255.328,00 |
| 24.07.2025 | 133,47 | 135,00 | 131,43 | 131,64 | -1,51% | 881.779,00 |
| 23.07.2025 | 133,90 | 134,32 | 132,10 | 133,66 | 0,69% | 773.129,00 |
| 22.07.2025 | 132,52 | 133,32 | 132,22 | 132,75 | 0,70% | 575.461,00 |
| 21.07.2025 | 133,16 | 133,80 | 131,51 | 131,83 | -0,14% | 468.021,00 |
| 18.07.2025 | 134,94 | 134,94 | 131,12 | 132,02 | -1,56% | 757.706,00 |
| 17.07.2025 | 132,71 | 135,70 | 131,88 | 134,11 | 0,47% | 671.967,00 |
| 16.07.2025 | 131,24 | 134,25 | 131,07 | 133,48 | 1,71% | 810.424,00 |
| 15.07.2025 | 135,49 | 136,25 | 131,13 | 131,24 | -2,88% | 628.534,00 |
| 14.07.2025 | 132,34 | 135,45 | 131,75 | 135,13 | 1,25% | 612.948,00 |
| 11.07.2025 | 134,00 | 135,00 | 132,10 | 133,46 | -1,08% | 716.610,00 |
| 10.07.2025 | 134,63 | 135,94 | 132,74 | 134,92 | 1,06% | 1.051.145,00 |
| 09.07.2025 | 130,11 | 133,69 | 128,94 | 133,51 | 3,71% | 1.261.169,00 |
| 08.07.2025 | 127,76 | 129,78 | 127,73 | 128,74 | 0,67% | 753.905,00 |
| 07.07.2025 | 128,59 | 129,07 | 127,03 | 127,88 | -0,95% | 537.941,00 |
| 03.07.2025 | 129,94 | 131,00 | 128,47 | 129,11 | -0,22% | 387.387,00 |
| 02.07.2025 | 127,55 | 130,42 | 127,52 | 129,40 | 1,09% | 1.166.600,00 |
| 01.07.2025 | 126,20 | 129,27 | 126,15 | 128,00 | 1,84% | 924.062,00 |
| 30.06.2025 | 125,42 | 127,36 | 125,42 | 125,69 | 0,22% | 679.396,00 |
| 27.06.2025 | 126,71 | 127,26 | 125,02 | 125,42 | -1,02% | 1.170.552,00 |
| 26.06.2025 | 128,17 | 128,66 | 126,20 | 126,71 | -0,84% | 476.363,00 |
| 25.06.2025 | 127,73 | 128,61 | 126,61 | 127,78 | -0,31% | 576.009,00 |
| 24.06.2025 | 126,39 | 128,50 | 123,04 | 128,18 | 1,89% | 803.243,00 |
| 23.06.2025 | 126,48 | 127,99 | 125,06 | 125,80 | -0,59% | 1.056.718,00 |
| 20.06.2025 | 127,88 | 128,38 | 125,53 | 126,55 | -0,60% | 1.556.846,00 |
| 18.06.2025 | 125,06 | 127,85 | 124,86 | 127,31 | 1,95% | 957.258,00 |
| 17.06.2025 | 124,11 | 125,39 | 123,38 | 124,88 | -0,10% | 790.546,00 |
| 16.06.2025 | 125,00 | 126,00 | 123,12 | 125,00 | 0,49% | 677.426,00 |
| 13.06.2025 | 123,67 | 125,54 | 122,66 | 124,39 | -0,50% | 760.224,00 |
| 12.06.2025 | 124,54 | 125,91 | 123,69 | 125,01 | 0,68% | 595.919,00 |
| 11.06.2025 | 124,92 | 125,51 | 123,97 | 124,17 | -0,48% | 910.578,00 |
| 10.06.2025 | 125,50 | 127,51 | 124,39 | 124,77 | -0,76% | 700.833,00 |
| 09.06.2025 | 125,96 | 126,89 | 123,97 | 125,73 | 0,27% | 635.998,00 |
| 06.06.2025 | 125,42 | 126,81 | 124,08 | 125,39 | 0,60% | 850.871,00 |
| 05.06.2025 | 124,03 | 125,24 | 123,33 | 124,64 | 0,10% | 741.121,00 |
| 04.06.2025 | 125,42 | 125,99 | 124,29 | 124,52 | -0,38% | 796.342,00 |
| 03.06.2025 | 124,86 | 126,33 | 123,41 | 125,00 | 0,35% | 1.258.813,00 |
| 02.06.2025 | 123,28 | 124,89 | 121,83 | 124,56 | 1,31% | 1.285.362,00 |
| 30.05.2025 | 122,46 | 123,93 | 121,42 | 122,95 | -0,57% | 1.800.840,00 |
| 29.05.2025 | 123,20 | 125,63 | 122,25 | 123,66 | 0,51% | 808.497,00 |
| 28.05.2025 | 122,88 | 124,30 | 122,47 | 123,03 | 0,32% | 1.016.565,00 |
| 27.05.2025 | 120,87 | 122,78 | 119,62 | 122,64 | 2,05% | 1.244.010,00 |
| 23.05.2025 | 118,05 | 120,30 | 117,59 | 120,18 | 0,89% | 882.195,00 |
| 22.05.2025 | 119,67 | 120,10 | 118,39 | 119,12 | -1,19% | 875.907,00 |
| 21.05.2025 | 122,42 | 122,42 | 119,79 | 120,56 | -1,95% | 950.459,00 |
| 20.05.2025 | 122,61 | 123,99 | 121,87 | 122,96 | 0,11% | 1.189.307,00 |
| 19.05.2025 | 120,19 | 123,07 | 120,19 | 122,82 | 1,49% | 1.062.205,00 |
| 16.05.2025 | 120,50 | 121,36 | 119,17 | 121,02 | 0,63% | 956.961,00 |
| 15.05.2025 | 119,91 | 120,40 | 117,40 | 120,26 | 1,25% | 1.181.300,00 |
| 14.05.2025 | 117,80 | 121,85 | 116,00 | 118,78 | 1,63% | 1.722.389,00 |
| 13.05.2025 | 119,71 | 119,75 | 116,82 | 116,87 | -2,96% | 1.195.520,00 |
| 12.05.2025 | 116,21 | 120,87 | 116,01 | 120,43 | 4,08% | 1.690.267,00 |
| 09.05.2025 | 118,04 | 119,67 | 115,66 | 115,71 | -1,54% | 1.316.738,00 |