4,790$
-1,64%
Echtzeit-Aktienkurs Neogen Corp
Bid:
Ask:
Aktienkurse zur Neogen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 5,47 | 5,66 | 5,44 | 5,53 | -1,60% | 3.980.758,00 |
| 12.06.2025 | 5,69 | 5,79 | 5,58 | 5,62 | -1,49% | 5.209.680,00 |
| 11.06.2025 | 5,84 | 5,86 | 5,47 | 5,71 | -2,31% | 3.725.483,00 |
| 10.06.2025 | 5,64 | 6,10 | 5,58 | 5,84 | 5,80% | 4.789.871,00 |
| 09.06.2025 | 5,33 | 5,62 | 5,27 | 5,52 | 5,95% | 5.321.754,00 |
| 06.06.2025 | 4,99 | 5,24 | 4,96 | 5,21 | 6,22% | 5.228.716,00 |
| 05.06.2025 | 4,93 | 5,08 | 4,82 | 4,91 | -1,11% | 8.136.865,00 |
| 04.06.2025 | 5,90 | 6,04 | 4,53 | 4,96 | -17,33% | 23.415.607,00 |
| 03.06.2025 | 5,67 | 6,02 | 5,54 | 6,00 | 5,45% | 3.532.608,00 |
| 02.06.2025 | 5,87 | 5,90 | 5,64 | 5,69 | -2,74% | 3.403.004,00 |
| 30.05.2025 | 6,16 | 6,25 | 5,85 | 5,85 | -5,80% | 3.627.135,00 |
| 29.05.2025 | 6,20 | 6,43 | 6,17 | 6,21 | 1,64% | 2.269.795,00 |
| 28.05.2025 | 6,14 | 6,16 | 6,00 | 6,11 | -0,65% | 2.247.646,00 |
| 27.05.2025 | 6,22 | 6,25 | 6,03 | 6,15 | 1,49% | 3.438.573,00 |
| 23.05.2025 | 6,04 | 6,16 | 6,00 | 6,06 | -2,10% | 3.122.589,00 |
| 22.05.2025 | 6,15 | 6,24 | 6,07 | 6,19 | -0,48% | 3.221.315,00 |
| 21.05.2025 | 6,08 | 6,29 | 6,04 | 6,22 | 0,32% | 4.653.577,00 |
| 20.05.2025 | 6,47 | 6,51 | 6,12 | 6,20 | -3,13% | 2.618.110,00 |
| 19.05.2025 | 6,47 | 6,49 | 6,24 | 6,40 | -3,18% | 3.683.494,00 |
| 16.05.2025 | 6,57 | 6,64 | 6,40 | 6,61 | 0,76% | 3.483.738,00 |
| 15.05.2025 | 6,38 | 6,63 | 6,26 | 6,56 | 2,82% | 5.308.900,00 |
| 14.05.2025 | 6,48 | 6,52 | 5,97 | 6,38 | -1,69% | 9.499.639,00 |
| 13.05.2025 | 6,51 | 6,61 | 6,38 | 6,49 | -0,15% | 6.279.489,00 |
| 12.05.2025 | 6,22 | 6,61 | 6,19 | 6,50 | 8,88% | 7.283.726,00 |
| 09.05.2025 | 6,02 | 6,07 | 5,81 | 5,97 | -0,33% | 5.076.070,00 |
| 08.05.2025 | 5,97 | 6,12 | 5,86 | 5,99 | 1,01% | 6.196.297,00 |
| 07.05.2025 | 5,51 | 5,99 | 5,45 | 5,93 | 8,01% | 6.059.608,00 |
| 06.05.2025 | 5,61 | 5,65 | 5,45 | 5,49 | -2,66% | 4.091.241,00 |
| 05.05.2025 | 5,75 | 5,78 | 5,50 | 5,64 | -1,91% | 4.961.071,00 |
| 02.05.2025 | 5,21 | 5,78 | 5,12 | 5,75 | 11,65% | 16.430.001,00 |
| 01.05.2025 | 5,07 | 5,16 | 4,95 | 5,15 | 1,98% | 11.324.085,00 |
| 30.04.2025 | 4,98 | 5,18 | 4,87 | 5,05 | 0,40% | 6.214.883,00 |
| 29.04.2025 | 5,13 | 5,17 | 5,00 | 5,03 | -2,14% | 4.687.013,00 |
| 28.04.2025 | 5,23 | 5,36 | 5,05 | 5,14 | -0,39% | 3.766.308,00 |
| 25.04.2025 | 5,12 | 5,25 | 5,03 | 5,16 | -0,77% | 4.652.268,00 |
| 24.04.2025 | 4,88 | 5,28 | 4,81 | 5,20 | 5,91% | 6.653.902,00 |
| 23.04.2025 | 4,98 | 5,24 | 4,89 | 4,91 | 3,37% | 6.771.032,00 |
| 22.04.2025 | 4,65 | 4,86 | 4,55 | 4,75 | 1,28% | 6.901.374,00 |
| 21.04.2025 | 4,50 | 4,82 | 4,46 | 4,69 | 6,83% | 12.331.069,00 |
| 17.04.2025 | 4,53 | 4,62 | 4,32 | 4,39 | -4,57% | 12.563.646,00 |
| 16.04.2025 | 4,86 | 4,95 | 4,49 | 4,60 | -7,07% | 8.248.575,00 |
| 15.04.2025 | 5,34 | 5,40 | 4,85 | 4,95 | -8,33% | 7.483.003,00 |
| 14.04.2025 | 5,68 | 5,82 | 5,35 | 5,40 | -3,23% | 6.780.659,00 |
| 11.04.2025 | 5,64 | 5,77 | 5,31 | 5,58 | -0,62% | 7.939.162,00 |
| 10.04.2025 | 5,14 | 5,73 | 4,83 | 5,62 | 11,85% | 14.819.646,00 |
| 09.04.2025 | 5,50 | 5,50 | 3,87 | 5,02 | -28,49% | 47.690.114,00 |
| 08.04.2025 | 8,27 | 8,27 | 6,89 | 7,02 | -10,46% | 6.526.608,00 |
| 07.04.2025 | 7,66 | 8,29 | 7,47 | 7,84 | 0,51% | 9.147.134,00 |
| 04.04.2025 | 7,93 | 8,08 | 7,68 | 7,80 | -4,06% | 6.543.236,00 |
| 03.04.2025 | 8,39 | 8,41 | 8,08 | 8,13 | -5,36% | 3.724.844,00 |
| 02.04.2025 | 8,36 | 8,69 | 8,26 | 8,59 | 2,38% | 4.127.409,00 |
| 01.04.2025 | 8,62 | 8,62 | 8,04 | 8,39 | -3,17% | 4.627.306,00 |
| 31.03.2025 | 8,55 | 8,77 | 8,32 | 8,67 | 0,29% | 3.239.677,00 |
| 28.03.2025 | 8,94 | 9,09 | 8,55 | 8,64 | -3,57% | 2.452.060,00 |
| 27.03.2025 | 8,42 | 9,04 | 8,39 | 8,96 | 6,29% | 3.579.922,00 |
| 26.03.2025 | 8,42 | 8,59 | 8,31 | 8,43 | -0,24% | 2.991.693,00 |
| 25.03.2025 | 8,87 | 8,91 | 8,44 | 8,45 | -4,63% | 3.424.286,00 |
| 24.03.2025 | 8,99 | 9,12 | 8,81 | 8,86 | 0,11% | 3.248.589,00 |
| 21.03.2025 | 8,85 | 8,89 | 8,60 | 8,85 | -1,34% | 31.599.498,00 |
| 20.03.2025 | 9,09 | 9,18 | 8,92 | 8,97 | -2,61% | 2.541.847,00 |
| 19.03.2025 | 9,32 | 9,32 | 9,09 | 9,21 | -0,97% | 2.256.735,00 |
| 18.03.2025 | 9,26 | 9,35 | 9,05 | 9,30 | 0,00% | 3.054.345,00 |
| 17.03.2025 | 8,97 | 9,33 | 8,79 | 9,30 | 2,99% | 3.866.477,00 |
| 14.03.2025 | 9,33 | 9,34 | 9,03 | 9,03 | -2,06% | 3.105.443,00 |
| 13.03.2025 | 9,47 | 9,53 | 9,16 | 9,22 | -2,74% | 2.503.129,00 |
| 12.03.2025 | 9,92 | 9,96 | 9,47 | 9,48 | -4,15% | 3.016.719,00 |
| 11.03.2025 | 10,00 | 10,12 | 9,80 | 9,89 | -0,90% | 2.762.935,00 |
| 10.03.2025 | 10,47 | 10,64 | 9,86 | 9,98 | -4,04% | 3.656.038,00 |
| 07.03.2025 | 9,94 | 10,55 | 9,89 | 10,40 | 4,21% | 2.234.378,00 |
| 06.03.2025 | 9,50 | 10,03 | 9,41 | 9,98 | 4,56% | 1.918.996,00 |
| 05.03.2025 | 9,62 | 9,74 | 9,39 | 9,55 | -0,57% | 1.737.835,00 |
| 04.03.2025 | 9,28 | 9,65 | 9,01 | 9,60 | 2,02% | 2.659.453,00 |
| 03.03.2025 | 10,07 | 10,25 | 9,39 | 9,41 | -6,37% | 2.604.337,00 |
| 28.02.2025 | 10,03 | 10,08 | 9,88 | 10,05 | -0,30% | 3.444.332,00 |
| 27.02.2025 | 10,11 | 10,19 | 9,94 | 10,08 | -0,59% | 2.244.531,00 |
| 26.02.2025 | 10,26 | 10,39 | 10,06 | 10,14 | -1,55% | 2.161.138,00 |
| 25.02.2025 | 10,40 | 10,43 | 10,10 | 10,30 | -1,15% | 1.749.041,00 |
| 24.02.2025 | 10,04 | 10,49 | 9,85 | 10,42 | 3,78% | 1.741.427,00 |
| 21.02.2025 | 10,11 | 10,15 | 9,95 | 10,04 | 0,00% | 1.570.303,00 |
| 20.02.2025 | 10,30 | 10,32 | 10,03 | 10,04 | -2,43% | 2.220.677,00 |
| 19.02.2025 | 10,26 | 10,37 | 10,08 | 10,29 | -0,96% | 2.620.621,00 |
| 18.02.2025 | 9,83 | 10,41 | 9,74 | 10,39 | 5,70% | 2.681.108,00 |
| 14.02.2025 | 9,97 | 10,04 | 9,70 | 9,83 | -0,91% | 1.990.157,00 |
| 13.02.2025 | 10,00 | 10,14 | 9,88 | 9,92 | -0,30% | 2.911.488,00 |
| 12.02.2025 | 10,01 | 10,15 | 9,94 | 9,95 | -2,07% | 1.988.521,00 |
| 11.02.2025 | 10,21 | 10,33 | 10,09 | 10,16 | -2,50% | 1.618.177,00 |
| 10.02.2025 | 10,37 | 10,57 | 10,25 | 10,42 | 0,48% | 1.845.567,00 |
| 07.02.2025 | 10,60 | 10,61 | 10,27 | 10,37 | -2,81% | 2.361.422,00 |
| 06.02.2025 | 10,75 | 10,91 | 10,56 | 10,67 | -0,93% | 2.086.273,00 |
| 05.02.2025 | 10,68 | 10,88 | 10,54 | 10,77 | 1,22% | 1.789.304,00 |
| 04.02.2025 | 10,81 | 10,84 | 10,61 | 10,64 | -2,74% | 2.489.490,00 |
| 03.02.2025 | 11,15 | 11,23 | 10,89 | 10,94 | -4,54% | 2.718.699,00 |