5,985$
-3,70%
Echtzeit-Aktienkurs Neogen Corp.
Bid:
Ask:
Aktienkurse zur Neogen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 6,21 | 6,24 | 5,91 | 5,99 | -3,70% | 3.956.646,00 |
| 05.11.2025 | 6,01 | 6,24 | 5,93 | 6,22 | 2,90% | 2.627.659,00 |
| 04.11.2025 | 6,31 | 6,32 | 5,99 | 6,04 | -3,97% | 2.380.733,00 |
| 03.11.2025 | 6,17 | 6,30 | 6,02 | 6,29 | 2,03% | 3.844.355,00 |
| 31.10.2025 | 5,98 | 6,27 | 5,82 | 6,17 | 2,75% | 4.150.437,00 |
| 30.10.2025 | 6,22 | 6,27 | 5,90 | 6,00 | -3,85% | 3.656.886,00 |
| 29.10.2025 | 6,11 | 6,45 | 6,08 | 6,24 | 1,30% | 3.471.154,00 |
| 28.10.2025 | 6,20 | 6,28 | 6,12 | 6,16 | -0,81% | 2.897.467,00 |
| 27.10.2025 | 6,21 | 6,40 | 6,13 | 6,21 | 0,32% | 3.163.801,00 |
| 24.10.2025 | 6,12 | 6,21 | 6,04 | 6,19 | 1,98% | 2.635.056,00 |
| 23.10.2025 | 6,13 | 6,26 | 5,98 | 6,07 | -1,14% | 2.848.518,00 |
| 22.10.2025 | 5,92 | 6,23 | 5,84 | 6,14 | 4,07% | 4.718.211,00 |
| 21.10.2025 | 5,94 | 5,98 | 5,84 | 5,90 | 0,17% | 2.752.309,00 |
| 20.10.2025 | 5,96 | 6,07 | 5,85 | 5,89 | 0,17% | 2.750.703,00 |
| 17.10.2025 | 5,86 | 5,92 | 5,78 | 5,88 | -0,84% | 3.157.697,00 |
| 16.10.2025 | 6,08 | 6,20 | 5,83 | 5,93 | -0,42% | 4.088.246,00 |
| 15.10.2025 | 5,96 | 6,06 | 5,81 | 5,96 | 0,68% | 3.908.882,00 |
| 14.10.2025 | 5,87 | 6,08 | 5,77 | 5,92 | -0,59% | 3.719.760,00 |
| 13.10.2025 | 6,09 | 6,21 | 5,92 | 5,95 | -1,49% | 4.453.329,00 |
| 10.10.2025 | 6,88 | 6,89 | 5,74 | 6,04 | -10,91% | 9.207.625,00 |
| 09.10.2025 | 6,60 | 7,17 | 6,45 | 6,78 | 16,49% | 12.456.227,00 |
| 08.10.2025 | 5,60 | 5,82 | 5,57 | 5,82 | 4,11% | 6.914.310,00 |
| 07.10.2025 | 5,60 | 5,74 | 5,55 | 5,59 | -0,71% | 6.341.394,00 |
| 06.10.2025 | 6,02 | 6,06 | 5,57 | 5,63 | -2,85% | 6.346.260,00 |
| 02.10.2025 | 5,80 | 5,85 | 5,69 | 5,80 | -0,09% | 5.119.738,00 |
| 01.10.2025 | 5,75 | 5,98 | 5,69 | 5,80 | 1,75% | 4.172.546,00 |
| 30.09.2025 | 5,64 | 5,82 | 5,59 | 5,70 | 1,97% | 7.424.607,00 |
| 29.09.2025 | 5,66 | 5,69 | 5,46 | 5,59 | -1,41% | 22.152.977,00 |
| 26.09.2025 | 5,38 | 5,70 | 5,32 | 5,67 | 5,78% | 4.252.137,00 |
| 25.09.2025 | 5,33 | 5,39 | 5,10 | 5,36 | -1,11% | 6.723.493,00 |
| 24.09.2025 | 5,59 | 5,73 | 5,28 | 5,42 | -3,21% | 6.025.046,00 |
| 23.09.2025 | 5,79 | 5,86 | 5,54 | 5,60 | -2,44% | 6.720.729,00 |
| 22.09.2025 | 5,64 | 5,75 | 5,40 | 5,74 | 2,32% | 7.359.997,00 |
| 19.09.2025 | 5,70 | 5,78 | 5,52 | 5,61 | -1,06% | 11.507.523,00 |
| 18.09.2025 | 5,50 | 5,78 | 5,42 | 5,67 | 4,19% | 5.375.132,00 |
| 17.09.2025 | 5,29 | 5,71 | 5,26 | 5,44 | 3,26% | 11.371.836,00 |
| 16.09.2025 | 5,41 | 5,41 | 4,90 | 5,27 | -3,66% | 7.114.620,00 |
| 15.09.2025 | 5,51 | 5,61 | 5,41 | 5,47 | -0,55% | 4.080.938,00 |
| 12.09.2025 | 5,74 | 5,77 | 5,46 | 5,50 | -4,18% | 8.134.799,00 |
| 11.09.2025 | 5,62 | 5,84 | 5,62 | 5,74 | 2,68% | 15.387.226,00 |
| 10.09.2025 | 5,69 | 5,76 | 5,52 | 5,59 | -2,44% | 5.194.306,00 |
| 09.09.2025 | 5,68 | 5,78 | 5,57 | 5,73 | 1,15% | 2.051.076,00 |
| 08.09.2025 | 5,79 | 5,83 | 5,60 | 5,67 | -1,48% | 8.681.764,00 |
| 05.09.2025 | 5,74 | 5,92 | 5,67 | 5,75 | 0,17% | 3.008.432,00 |
| 04.09.2025 | 5,70 | 5,76 | 5,38 | 5,74 | 0,35% | 5.279.405,00 |
| 03.09.2025 | 5,57 | 5,73 | 5,51 | 5,72 | 1,42% | 2.883.719,00 |
| 02.09.2025 | 5,70 | 5,72 | 5,49 | 5,64 | -1,91% | 3.215.787,00 |
| 29.08.2025 | 5,76 | 5,86 | 5,74 | 5,75 | 0,00% | 2.719.977,00 |
| 28.08.2025 | 5,72 | 5,77 | 5,63 | 5,75 | 0,17% | 6.390.277,00 |
| 27.08.2025 | 5,64 | 5,79 | 5,60 | 5,74 | 1,95% | 2.940.113,00 |
| 26.08.2025 | 5,56 | 5,71 | 5,51 | 5,63 | 0,54% | 5.490.136,00 |
| 25.08.2025 | 5,63 | 5,74 | 5,47 | 5,60 | -0,71% | 4.988.246,00 |
| 22.08.2025 | 5,68 | 5,85 | 5,62 | 5,64 | 0,71% | 2.900.155,00 |
| 21.08.2025 | 5,48 | 5,65 | 5,47 | 5,60 | 0,54% | 6.102.528,00 |
| 20.08.2025 | 5,53 | 5,59 | 5,39 | 5,57 | -0,71% | 9.851.061,00 |
| 19.08.2025 | 5,58 | 5,68 | 5,49 | 5,61 | 1,26% | 2.936.878,00 |
| 18.08.2025 | 5,44 | 5,61 | 5,34 | 5,54 | 2,03% | 10.180.710,00 |
| 15.08.2025 | 5,55 | 5,58 | 5,36 | 5,43 | -1,27% | 3.427.983,00 |
| 14.08.2025 | 5,47 | 5,52 | 5,39 | 5,50 | -0,72% | 2.348.990,00 |
| 13.08.2025 | 5,23 | 5,57 | 5,16 | 5,54 | 5,93% | 4.422.952,00 |
| 12.08.2025 | 5,16 | 5,29 | 5,12 | 5,23 | 2,25% | 6.320.423,00 |
| 11.08.2025 | 5,10 | 5,21 | 5,02 | 5,12 | 0,69% | 8.386.318,00 |
| 08.08.2025 | 5,03 | 5,09 | 4,89 | 5,08 | 1,60% | 5.797.375,00 |
| 07.08.2025 | 4,88 | 5,01 | 4,78 | 5,00 | 4,82% | 4.609.268,00 |
| 06.08.2025 | 4,65 | 4,78 | 4,63 | 4,77 | 1,92% | 6.848.467,00 |
| 05.08.2025 | 4,69 | 4,79 | 4,63 | 4,68 | 0,00% | 5.564.047,00 |
| 04.08.2025 | 4,69 | 4,85 | 4,65 | 4,68 | 0,32% | 4.709.615,00 |
| 01.08.2025 | 4,64 | 4,77 | 4,56 | 4,67 | 0,32% | 6.055.635,00 |
| 31.07.2025 | 4,64 | 4,81 | 4,60 | 4,65 | -0,96% | 6.743.859,00 |
| 30.07.2025 | 4,81 | 4,95 | 4,64 | 4,70 | -2,59% | 8.704.050,00 |
| 29.07.2025 | 4,96 | 5,02 | 4,69 | 4,82 | -11,07% | 8.181.808,00 |
| 28.07.2025 | 5,23 | 5,47 | 5,14 | 5,42 | 3,83% | 5.180.150,00 |
| 25.07.2025 | 5,17 | 5,28 | 5,12 | 5,22 | 1,95% | 4.148.439,00 |
| 24.07.2025 | 5,01 | 5,21 | 5,01 | 5,12 | 1,19% | 4.198.696,00 |
| 23.07.2025 | 5,07 | 5,20 | 5,00 | 5,06 | 0,80% | 4.812.521,00 |
| 22.07.2025 | 4,82 | 5,05 | 4,81 | 5,02 | 5,02% | 3.988.404,00 |
| 21.07.2025 | 4,73 | 4,84 | 4,72 | 4,78 | 0,84% | 5.614.322,00 |
| 18.07.2025 | 4,92 | 4,96 | 4,71 | 4,74 | -2,47% | 5.239.886,00 |
| 17.07.2025 | 4,91 | 5,00 | 4,85 | 4,86 | -1,22% | 3.426.878,00 |
| 16.07.2025 | 4,98 | 5,05 | 4,85 | 4,92 | -1,01% | 4.782.979,00 |
| 15.07.2025 | 5,32 | 5,38 | 4,96 | 4,97 | -4,79% | 3.784.699,00 |
| 14.07.2025 | 5,34 | 5,37 | 5,08 | 5,22 | -3,15% | 3.384.350,00 |
| 11.07.2025 | 5,52 | 5,61 | 5,38 | 5,39 | -3,41% | 3.120.974,00 |
| 10.07.2025 | 5,53 | 5,74 | 5,50 | 5,58 | 1,45% | 4.996.928,00 |
| 09.07.2025 | 5,24 | 5,51 | 5,11 | 5,50 | 4,96% | 6.149.545,00 |
| 08.07.2025 | 4,98 | 5,27 | 4,94 | 5,24 | 5,22% | 6.946.773,00 |
| 07.07.2025 | 5,29 | 5,33 | 4,96 | 4,98 | -6,57% | 6.454.159,00 |
| 03.07.2025 | 5,24 | 5,40 | 5,21 | 5,33 | 1,91% | 4.019.215,00 |
| 02.07.2025 | 5,11 | 5,33 | 4,90 | 5,23 | 2,95% | 10.876.673,00 |
| 01.07.2025 | 4,74 | 5,14 | 4,63 | 5,08 | 6,17% | 15.742.069,00 |
| 30.06.2025 | 4,69 | 4,89 | 4,66 | 4,79 | 1,38% | 8.688.026,00 |
| 27.06.2025 | 4,76 | 4,82 | 4,59 | 4,72 | -1,46% | 9.243.176,00 |
| 26.06.2025 | 4,83 | 4,91 | 4,77 | 4,79 | -1,64% | 5.149.836,00 |
| 25.06.2025 | 4,86 | 4,97 | 4,80 | 4,87 | -1,22% | 5.982.178,00 |
| 24.06.2025 | 4,77 | 4,94 | 4,75 | 4,93 | 3,35% | 10.055.497,00 |
| 23.06.2025 | 4,88 | 5,01 | 4,70 | 4,77 | -3,44% | 7.010.124,00 |
| 20.06.2025 | 5,02 | 5,08 | 4,93 | 4,94 | -1,00% | 6.103.401,00 |
| 18.06.2025 | 5,25 | 5,37 | 4,98 | 4,99 | -5,49% | 6.482.799,00 |
| 17.06.2025 | 5,56 | 5,62 | 5,25 | 5,28 | -6,38% | 3.301.535,00 |
| 16.06.2025 | 5,59 | 5,72 | 5,45 | 5,64 | 1,99% | 3.983.966,00 |