139,510$
-2,46%
Echtzeit-Aktienkurs Neurocrine Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 142,46 | 144,24 | 139,39 | 139,51 | -2,46% | 985.234,00 |
| 13.01.2025 | 141,00 | 144,00 | 138,46 | 143,03 | 1,51% | 1.219.313,00 |
| 10.01.2025 | 137,75 | 142,83 | 137,49 | 140,90 | 1,58% | 1.106.109,00 |
| 08.01.2025 | 137,62 | 139,20 | 137,00 | 138,71 | 0,84% | 899.068,00 |
| 07.01.2025 | 137,73 | 139,43 | 136,84 | 137,55 | 0,51% | 962.407,00 |
| 06.01.2025 | 138,30 | 139,72 | 136,13 | 136,85 | -0,91% | 1.108.869,00 |
| 03.01.2025 | 138,32 | 139,52 | 137,17 | 138,10 | 0,17% | 745.425,00 |
| 02.01.2025 | 137,07 | 139,47 | 136,72 | 137,86 | 1,00% | 853.129,00 |
| 31.12.2024 | 138,10 | 138,86 | 136,01 | 136,50 | -0,41% | 689.564,00 |
| 30.12.2024 | 138,07 | 138,65 | 136,96 | 137,06 | -1,71% | 747.457,00 |
| 27.12.2024 | 139,09 | 139,82 | 138,34 | 139,44 | 0,29% | 593.476,00 |
| 26.12.2024 | 135,98 | 139,10 | 135,94 | 139,03 | 1,83% | 920.805,00 |
| 24.12.2024 | 137,51 | 138,12 | 135,84 | 136,53 | -0,34% | 341.447,00 |
| 23.12.2024 | 135,37 | 137,11 | 132,83 | 136,99 | 1,16% | 1.283.277,00 |
| 20.12.2024 | 134,98 | 137,01 | 134,12 | 135,42 | 0,34% | 2.067.047,00 |
| 19.12.2024 | 135,52 | 136,37 | 133,26 | 134,96 | -0,36% | 957.449,00 |
| 18.12.2024 | 137,00 | 140,00 | 134,26 | 135,45 | -0,91% | 2.122.985,00 |
| 17.12.2024 | 132,51 | 137,24 | 132,10 | 136,69 | 2,74% | 1.577.638,00 |
| 16.12.2024 | 127,67 | 134,81 | 127,35 | 133,05 | 5,01% | 1.648.137,00 |
| 13.12.2024 | 126,70 | 127,05 | 125,61 | 126,70 | -0,07% | 776.746,00 |
| 12.12.2024 | 128,22 | 128,63 | 126,63 | 126,79 | -1,12% | 553.514,00 |
| 11.12.2024 | 129,00 | 129,68 | 127,29 | 128,22 | -0,57% | 724.880,00 |
| 10.12.2024 | 129,67 | 130,48 | 127,58 | 128,96 | -0,12% | 803.035,00 |
| 09.12.2024 | 128,33 | 129,42 | 128,02 | 129,12 | 0,76% | 682.330,00 |
| 06.12.2024 | 126,96 | 128,93 | 126,96 | 128,14 | 1,36% | 537.961,00 |
| 05.12.2024 | 126,82 | 128,00 | 125,74 | 126,42 | -1,03% | 540.432,00 |
| 04.12.2024 | 125,47 | 127,90 | 125,21 | 127,74 | 1,83% | 646.472,00 |
| 03.12.2024 | 125,41 | 126,98 | 125,26 | 125,44 | -0,36% | 751.295,00 |
| 02.12.2024 | 126,16 | 128,00 | 125,77 | 125,89 | -0,68% | 819.741,00 |
| 29.11.2024 | 126,15 | 127,08 | 125,50 | 126,75 | 0,13% | 403.268,00 |
| 27.11.2024 | 127,91 | 128,27 | 125,43 | 126,59 | -1,03% | 739.961,00 |
| 26.11.2024 | 127,15 | 128,14 | 124,23 | 127,91 | 0,63% | 756.984,00 |
| 25.11.2024 | 125,94 | 127,81 | 125,02 | 127,11 | 1,16% | 1.554.354,00 |
| 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 |