13,230$
-0,15%
Echtzeit-Aktienkurs Neogen Corp
Bid:
Ask:
Aktienkurse zur Neogen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 13,25 | 13,49 | 13,06 | 13,23 | -0,15% | 1.619.866,00 |
| 03.12.2024 | 13,66 | 13,76 | 12,84 | 13,25 | -3,78% | 2.510.758,00 |
| 02.12.2024 | 14,06 | 14,26 | 13,75 | 13,77 | -2,89% | 1.831.011,00 |
| 29.11.2024 | 14,25 | 14,33 | 13,91 | 14,18 | 0,28% | 778.495,00 |
| 27.11.2024 | 14,19 | 14,56 | 14,00 | 14,14 | -0,21% | 1.306.475,00 |
| 26.11.2024 | 15,11 | 15,14 | 14,06 | 14,17 | -7,45% | 1.588.974,00 |
| 25.11.2024 | 15,36 | 15,73 | 15,13 | 15,31 | 2,20% | 2.729.143,00 |
| 22.11.2024 | 14,61 | 15,04 | 14,44 | 14,98 | 0,54% | 1.173.288,00 |
| 20.11.2024 | 15,03 | 15,03 | 14,63 | 14,90 | -1,26% | 1.326.051,00 |
| 19.11.2024 | 15,06 | 15,53 | 14,86 | 15,09 | -0,72% | 2.015.553,00 |
| 18.11.2024 | 14,63 | 15,38 | 14,61 | 15,20 | 4,11% | 1.630.631,00 |
| 15.11.2024 | 14,77 | 14,83 | 14,43 | 14,60 | -0,27% | 1.789.101,00 |
| 14.11.2024 | 15,12 | 15,24 | 14,53 | 14,64 | -3,62% | 1.827.647,00 |
| 13.11.2024 | 15,34 | 15,50 | 14,74 | 15,19 | -1,11% | 1.868.930,00 |
| 12.11.2024 | 16,11 | 16,35 | 15,32 | 15,36 | -6,34% | 2.736.136,00 |
| 11.11.2024 | 16,47 | 16,79 | 16,04 | 16,40 | 1,05% | 2.453.724,00 |
| 08.11.2024 | 15,75 | 16,35 | 15,54 | 16,23 | 2,85% | 2.044.784,00 |
| 07.11.2024 | 15,56 | 15,86 | 15,39 | 15,78 | 1,02% | 1.427.090,00 |
| 06.11.2024 | 16,03 | 16,24 | 15,25 | 15,62 | 3,99% | 1.392.917,00 |
| 05.11.2024 | 14,27 | 15,18 | 14,22 | 15,02 | 4,09% | 1.181.923,00 |
| 04.11.2024 | 14,49 | 14,70 | 14,21 | 14,43 | -0,07% | 769.019,00 |
| 01.11.2024 | 14,41 | 14,67 | 14,30 | 14,44 | 1,12% | 1.093.075,00 |
| 31.10.2024 | 14,53 | 14,75 | 14,28 | 14,28 | -2,06% | 986.785,00 |
| 30.10.2024 | 14,29 | 14,85 | 14,28 | 14,58 | 1,60% | 900.771,00 |
| 29.10.2024 | 14,01 | 14,60 | 13,90 | 14,35 | 2,14% | 865.427,00 |
| 28.10.2024 | 14,00 | 14,34 | 13,86 | 14,05 | 1,74% | 1.197.491,00 |
| 25.10.2024 | 13,61 | 13,83 | 13,54 | 13,81 | 1,69% | 2.005.009,00 |
| 24.10.2024 | 13,74 | 13,88 | 13,58 | 13,58 | -1,16% | 959.530,00 |
| 23.10.2024 | 13,92 | 14,11 | 13,65 | 13,74 | -1,79% | 1.065.119,00 |
| 22.10.2024 | 13,99 | 14,13 | 13,88 | 13,99 | -0,43% | 1.131.546,00 |
| 21.10.2024 | 14,40 | 14,52 | 13,92 | 14,05 | -3,10% | 819.806,00 |
| 18.10.2024 | 14,48 | 14,65 | 14,43 | 14,50 | 0,28% | 1.052.472,00 |
| 17.10.2024 | 14,51 | 14,82 | 14,34 | 14,46 | -1,03% | 945.959,00 |
| 16.10.2024 | 14,95 | 14,95 | 14,46 | 14,61 | -0,75% | 1.432.118,00 |
| 15.10.2024 | 14,40 | 14,84 | 14,19 | 14,72 | 4,99% | 1.466.863,00 |
| 14.10.2024 | 14,38 | 14,38 | 13,69 | 14,02 | -2,84% | 1.895.245,00 |
| 11.10.2024 | 13,80 | 14,54 | 13,74 | 14,43 | 4,64% | 2.436.204,00 |
| 10.10.2024 | 14,75 | 14,75 | 13,49 | 13,79 | -7,14% | 3.300.230,00 |
| 09.10.2024 | 14,69 | 15,02 | 14,50 | 14,85 | 1,16% | 1.953.651,00 |
| 08.10.2024 | 14,84 | 15,04 | 14,55 | 14,68 | -1,28% | 1.182.631,00 |
| 07.10.2024 | 14,95 | 15,06 | 14,73 | 14,87 | -1,33% | 1.146.019,00 |
| 04.10.2024 | 15,28 | 15,45 | 14,94 | 15,07 | 0,87% | 1.308.805,00 |
| 03.10.2024 | 15,56 | 15,67 | 14,92 | 14,94 | -4,90% | 1.048.445,00 |
| 02.10.2024 | 15,40 | 15,78 | 15,23 | 15,71 | 0,71% | 1.159.179,00 |
| 01.10.2024 | 16,63 | 16,64 | 15,51 | 15,60 | -7,14% | 1.548.995,00 |
| 30.09.2024 | 16,60 | 17,18 | 16,43 | 16,80 | 1,14% | 1.223.680,00 |
| 27.09.2024 | 17,06 | 17,10 | 16,52 | 16,61 | -0,21% | 975.736,00 |
| 26.09.2024 | 16,72 | 16,92 | 16,32 | 16,65 | 1,12% | 1.011.626,00 |
| 25.09.2024 | 17,05 | 17,05 | 16,34 | 16,46 | -2,89% | 1.208.431,00 |
| 24.09.2024 | 17,43 | 17,45 | 16,64 | 16,95 | -2,75% | 833.946,00 |
| 23.09.2024 | 17,46 | 17,61 | 17,20 | 17,43 | -0,17% | 1.416.098,00 |
| 20.09.2024 | 17,45 | 17,57 | 17,25 | 17,46 | -0,46% | 2.836.533,00 |
| 19.09.2024 | 17,94 | 17,96 | 17,21 | 17,54 | 1,80% | 1.545.756,00 |
| 18.09.2024 | 16,83 | 17,67 | 16,77 | 17,23 | 2,13% | 1.517.008,00 |
| 17.09.2024 | 16,56 | 17,34 | 16,47 | 16,87 | 3,24% | 1.592.020,00 |
| 16.09.2024 | 16,18 | 16,48 | 15,94 | 16,34 | 1,30% | 942.579,00 |
| 13.09.2024 | 15,81 | 16,14 | 15,59 | 16,13 | 4,06% | 697.829,00 |
| 12.09.2024 | 15,41 | 15,52 | 14,91 | 15,50 | 1,37% | 974.736,00 |
| 11.09.2024 | 15,39 | 15,39 | 14,69 | 15,29 | -1,04% | 1.496.538,00 |
| 10.09.2024 | 15,31 | 15,52 | 14,82 | 15,45 | 0,65% | 1.682.534,00 |
| 09.09.2024 | 15,33 | 15,55 | 15,20 | 15,35 | -0,45% | 1.936.432,00 |
| 06.09.2024 | 15,93 | 16,12 | 15,38 | 15,42 | -3,56% | 1.672.423,00 |
| 05.09.2024 | 16,13 | 16,27 | 15,84 | 15,99 | -0,50% | 1.318.644,00 |
| 04.09.2024 | 16,08 | 16,17 | 15,78 | 16,07 | -0,31% | 1.191.090,00 |
| 03.09.2024 | 17,03 | 17,44 | 16,07 | 16,12 | -6,55% | 1.593.269,00 |
| 30.08.2024 | 17,21 | 17,62 | 16,98 | 17,25 | 0,76% | 1.217.460,00 |
| 29.08.2024 | 16,99 | 17,46 | 16,85 | 17,12 | 1,78% | 1.261.526,00 |
| 28.08.2024 | 17,09 | 17,27 | 16,77 | 16,82 | -2,15% | 832.039,00 |
| 27.08.2024 | 16,94 | 17,33 | 16,85 | 17,19 | 1,06% | 966.295,00 |
| 26.08.2024 | 16,83 | 17,21 | 16,66 | 17,01 | 1,37% | 1.874.474,00 |
| 23.08.2024 | 16,21 | 16,83 | 16,01 | 16,78 | 4,48% | 1.281.826,00 |
| 22.08.2024 | 16,36 | 16,36 | 16,01 | 16,06 | -1,77% | 380.406,00 |
| 21.08.2024 | 16,18 | 16,50 | 16,18 | 16,35 | 0,25% | 571.272,00 |
| 20.08.2024 | 16,51 | 16,56 | 16,21 | 16,31 | -1,09% | 638.313,00 |
| 19.08.2024 | 16,23 | 16,53 | 16,23 | 16,49 | 2,11% | 1.787.641,00 |
| 16.08.2024 | 16,70 | 16,80 | 16,09 | 16,15 | -3,81% | 1.200.829,00 |
| 15.08.2024 | 16,40 | 16,80 | 16,35 | 16,79 | 5,60% | 1.289.932,00 |
| 14.08.2024 | 16,70 | 16,74 | 15,71 | 15,90 | -4,39% | 1.335.314,00 |
| 13.08.2024 | 16,55 | 16,82 | 16,46 | 16,63 | 1,28% | 1.032.416,00 |
| 12.08.2024 | 16,79 | 16,82 | 16,36 | 16,42 | -2,26% | 890.211,00 |
| 09.08.2024 | 17,31 | 17,31 | 16,57 | 16,80 | -1,12% | 1.035.832,00 |
| 08.08.2024 | 16,52 | 17,53 | 16,45 | 16,99 | 3,53% | 1.942.041,00 |
| 07.08.2024 | 17,02 | 17,27 | 16,27 | 16,41 | -2,03% | 2.277.549,00 |
| 06.08.2024 | 16,11 | 17,02 | 16,00 | 16,75 | 3,59% | 1.821.882,00 |
| 05.08.2024 | 15,49 | 16,18 | 15,22 | 16,17 | -1,28% | 1.945.169,00 |
| 02.08.2024 | 16,44 | 16,62 | 16,10 | 16,38 | -3,59% | 1.829.634,00 |
| 01.08.2024 | 17,08 | 17,34 | 16,67 | 16,99 | -0,35% | 2.767.516,00 |
| 31.07.2024 | 17,49 | 17,65 | 16,90 | 17,05 | -2,90% | 2.138.225,00 |
| 30.07.2024 | 17,75 | 18,58 | 16,90 | 17,56 | 1,50% | 4.380.474,00 |
| 29.07.2024 | 17,31 | 17,64 | 17,15 | 17,30 | -0,17% | 3.072.224,00 |
| 26.07.2024 | 17,33 | 17,61 | 17,12 | 17,33 | 1,82% | 1.586.743,00 |
| 25.07.2024 | 16,80 | 17,50 | 16,67 | 17,02 | 1,19% | 1.352.394,00 |
| 24.07.2024 | 17,01 | 17,11 | 16,70 | 16,82 | -0,12% | 1.231.407,00 |
| 23.07.2024 | 16,59 | 17,00 | 16,58 | 16,84 | 1,38% | 1.133.563,00 |
| 22.07.2024 | 16,46 | 16,65 | 16,02 | 16,61 | 1,71% | 1.184.711,00 |
| 19.07.2024 | 16,87 | 16,87 | 16,25 | 16,33 | -3,14% | 1.322.511,00 |
| 18.07.2024 | 17,43 | 17,56 | 16,69 | 16,86 | -4,10% | 1.721.905,00 |
| 17.07.2024 | 17,53 | 18,26 | 17,42 | 17,58 | -0,73% | 1.458.679,00 |
| 16.07.2024 | 16,91 | 17,83 | 16,73 | 17,71 | 6,05% | 2.453.618,00 |
| 15.07.2024 | 16,46 | 16,87 | 16,35 | 16,70 | 1,52% | 1.631.642,00 |