2,325$
-6,25%
Echtzeit-Aktienkurs Neumora Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Neumora Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,49 | 2,49 | 2,28 | 2,33 | -6,43% | 954.525,00 |
| 26.03.2026 | 2,49 | 2,61 | 2,45 | 2,49 | -0,40% | 1.115.048,00 |
| 25.03.2026 | 2,50 | 2,62 | 2,47 | 2,50 | 1,21% | 766.246,00 |
| 24.03.2026 | 2,51 | 2,53 | 2,41 | 2,47 | 0,00% | 498.703,00 |
| 23.03.2026 | 2,57 | 2,63 | 2,41 | 2,47 | -1,59% | 518.582,00 |
| 20.03.2026 | 2,55 | 2,63 | 2,50 | 2,51 | -2,33% | 625.007,00 |
| 19.03.2026 | 2,61 | 2,63 | 2,51 | 2,57 | -2,65% | 956.406,00 |
| 18.03.2026 | 2,80 | 2,82 | 2,63 | 2,64 | -6,71% | 790.273,00 |
| 17.03.2026 | 2,89 | 2,90 | 2,79 | 2,83 | -1,39% | 474.645,00 |
| 16.03.2026 | 3,05 | 3,13 | 2,86 | 2,87 | -4,33% | 503.484,00 |
| 13.03.2026 | 3,17 | 3,27 | 2,99 | 3,00 | -4,46% | 656.416,00 |
| 12.03.2026 | 3,33 | 3,33 | 3,11 | 3,14 | -6,96% | 773.287,00 |
| 11.03.2026 | 3,26 | 3,44 | 3,13 | 3,38 | 3,53% | 1.634.084,00 |
| 10.03.2026 | 3,21 | 3,52 | 3,21 | 3,26 | 1,24% | 1.037.552,00 |
| 09.03.2026 | 3,00 | 3,25 | 2,92 | 3,22 | 6,62% | 1.081.849,00 |
| 06.03.2026 | 2,96 | 3,09 | 2,94 | 3,02 | 0,67% | 1.075.712,00 |
| 05.03.2026 | 3,09 | 3,09 | 2,92 | 3,00 | -1,64% | 810.218,00 |
| 04.03.2026 | 3,04 | 3,19 | 3,03 | 3,05 | -0,33% | 591.804,00 |
| 03.03.2026 | 3,07 | 3,16 | 2,99 | 3,06 | -4,38% | 518.804,00 |
| 02.03.2026 | 2,85 | 3,27 | 2,76 | 3,20 | -8,31% | 1.964.655,00 |
| 27.02.2026 | 3,50 | 3,60 | 3,45 | 3,49 | -1,69% | 539.665,00 |
| 26.02.2026 | 3,50 | 3,59 | 3,37 | 3,55 | 2,60% | 380.109,00 |
| 25.02.2026 | 3,44 | 3,52 | 3,37 | 3,46 | 0,87% | 353.470,00 |
| 24.02.2026 | 3,45 | 3,56 | 3,35 | 3,43 | -0,58% | 829.757,00 |
| 23.02.2026 | 3,37 | 3,50 | 3,33 | 3,45 | 1,77% | 496.465,00 |
| 20.02.2026 | 3,48 | 3,49 | 3,34 | 3,39 | -2,59% | 721.578,00 |
| 19.02.2026 | 3,55 | 3,60 | 3,36 | 3,48 | -3,06% | 1.492.839,00 |
| 18.02.2026 | 3,50 | 3,65 | 3,41 | 3,59 | 1,41% | 1.347.553,00 |
| 17.02.2026 | 3,35 | 3,64 | 3,24 | 3,54 | 10,63% | 2.287.395,00 |
| 13.02.2026 | 3,30 | 3,35 | 3,14 | 3,20 | -1,54% | 3.731.812,00 |
| 12.02.2026 | 2,95 | 3,47 | 2,89 | 3,25 | 8,33% | 4.408.680,00 |
| 11.02.2026 | 2,93 | 3,02 | 2,77 | 3,00 | 0,33% | 2.170.198,00 |
| 10.02.2026 | 2,44 | 3,10 | 2,41 | 2,99 | 25,10% | 7.948.237,00 |
| 09.02.2026 | 2,11 | 2,50 | 2,09 | 2,39 | 12,74% | 2.039.243,00 |
| 06.02.2026 | 2,02 | 2,16 | 1,98 | 2,12 | 8,16% | 1.115.264,00 |
| 05.02.2026 | 1,98 | 2,04 | 1,92 | 1,96 | -2,97% | 798.349,00 |
| 04.02.2026 | 2,03 | 2,04 | 1,91 | 2,02 | -0,98% | 810.992,00 |
| 03.02.2026 | 1,97 | 2,06 | 1,95 | 2,04 | 3,03% | 358.583,00 |
| 02.02.2026 | 1,99 | 2,11 | 1,96 | 1,98 | -0,50% | 510.813,00 |
| 30.01.2026 | 2,01 | 2,04 | 1,95 | 1,99 | -2,93% | 589.627,00 |
| 29.01.2026 | 2,03 | 2,06 | 1,98 | 2,05 | 0,49% | 605.566,00 |
| 28.01.2026 | 2,14 | 2,18 | 2,02 | 2,04 | -4,23% | 782.037,00 |
| 27.01.2026 | 2,03 | 2,20 | 2,02 | 2,13 | 4,41% | 771.124,00 |
| 26.01.2026 | 2,06 | 2,09 | 2,00 | 2,04 | -0,97% | 546.252,00 |
| 23.01.2026 | 2,09 | 2,15 | 2,05 | 2,06 | -1,90% | 783.394,00 |
| 22.01.2026 | 1,95 | 2,18 | 1,92 | 2,10 | 7,69% | 1.347.917,00 |
| 21.01.2026 | 1,90 | 1,96 | 1,85 | 1,95 | 4,28% | 899.792,00 |
| 20.01.2026 | 2,00 | 2,01 | 1,84 | 1,87 | -7,43% | 1.212.051,00 |
| 16.01.2026 | 2,19 | 2,20 | 2,01 | 2,02 | -5,16% | 1.374.711,00 |
| 15.01.2026 | 2,15 | 2,16 | 2,01 | 2,13 | -0,93% | 5.955.453,00 |
| 14.01.2026 | 2,14 | 2,22 | 2,13 | 2,15 | 0,47% | 622.414,00 |
| 13.01.2026 | 2,24 | 2,26 | 2,08 | 2,14 | -3,60% | 1.087.607,00 |
| 12.01.2026 | 2,27 | 2,28 | 2,06 | 2,22 | 0,00% | 1.440.129,00 |
| 09.01.2026 | 2,36 | 2,57 | 2,21 | 2,22 | -4,72% | 2.158.715,00 |
| 08.01.2026 | 2,20 | 2,41 | 2,11 | 2,33 | 1,75% | 2.956.514,00 |
| 07.01.2026 | 2,08 | 2,54 | 2,05 | 2,29 | 25,82% | 13.549.728,00 |
| 06.01.2026 | 1,68 | 2,03 | 1,50 | 1,82 | 11,31% | 5.526.626,00 |
| 05.01.2026 | 1,84 | 1,86 | 1,63 | 1,64 | -1,51% | 3.717.383,00 |
| 02.01.2026 | 1,81 | 1,82 | 1,57 | 1,66 | -7,26% | 1.982.822,00 |
| 31.12.2025 | 1,76 | 1,82 | 1,76 | 1,79 | 1,13% | 756.612,00 |
| 30.12.2025 | 1,80 | 1,81 | 1,76 | 1,77 | -0,56% | 776.933,00 |
| 29.12.2025 | 1,75 | 1,81 | 1,73 | 1,78 | 0,00% | 675.839,00 |
| 26.12.2025 | 1,85 | 1,85 | 1,74 | 1,78 | -1,66% | 535.484,00 |
| 24.12.2025 | 1,75 | 1,87 | 1,74 | 1,81 | 3,43% | 693.530,00 |
| 23.12.2025 | 1,86 | 1,93 | 1,69 | 1,75 | -3,31% | 1.640.997,00 |
| 22.12.2025 | 1,77 | 1,85 | 1,77 | 1,81 | 3,43% | 1.102.316,00 |
| 19.12.2025 | 1,74 | 1,78 | 1,71 | 1,75 | 1,74% | 1.267.162,00 |
| 18.12.2025 | 1,73 | 1,77 | 1,68 | 1,72 | -2,82% | 794.034,00 |
| 17.12.2025 | 1,85 | 1,89 | 1,75 | 1,77 | -4,32% | 884.177,00 |
| 16.12.2025 | 1,95 | 1,96 | 1,83 | 1,85 | -5,61% | 861.342,00 |
| 15.12.2025 | 2,07 | 2,07 | 1,92 | 1,96 | -6,22% | 766.243,00 |
| 12.12.2025 | 2,08 | 2,12 | 1,97 | 2,09 | 0,97% | 618.387,00 |
| 11.12.2025 | 2,09 | 2,12 | 2,06 | 2,07 | -0,96% | 476.899,00 |
| 10.12.2025 | 2,07 | 2,16 | 2,05 | 2,09 | 0,72% | 636.587,00 |
| 09.12.2025 | 2,21 | 2,22 | 2,05 | 2,08 | -5,25% | 746.606,00 |
| 08.12.2025 | 2,22 | 2,25 | 2,16 | 2,19 | -1,35% | 670.039,00 |
| 05.12.2025 | 2,27 | 2,30 | 2,21 | 2,22 | -2,42% | 472.791,00 |
| 04.12.2025 | 2,24 | 2,36 | 2,22 | 2,28 | 0,22% | 1.061.013,00 |
| 03.12.2025 | 2,25 | 2,29 | 2,13 | 2,27 | 1,79% | 1.432.089,00 |
| 02.12.2025 | 2,44 | 2,45 | 2,20 | 2,23 | -7,85% | 1.741.060,00 |
| 01.12.2025 | 2,53 | 2,59 | 2,35 | 2,42 | 8,04% | 2.312.141,00 |
| 28.11.2025 | 2,31 | 2,34 | 2,23 | 2,24 | -2,18% | 420.675,00 |
| 26.11.2025 | 2,23 | 2,33 | 2,23 | 2,29 | 1,78% | 732.928,00 |
| 25.11.2025 | 2,16 | 2,26 | 2,13 | 2,25 | 4,17% | 1.649.959,00 |
| 24.11.2025 | 2,32 | 2,33 | 2,10 | 2,16 | -7,30% | 1.634.757,00 |
| 21.11.2025 | 2,35 | 2,42 | 2,28 | 2,33 | -1,27% | 679.907,00 |
| 20.11.2025 | 2,59 | 2,67 | 2,34 | 2,36 | -7,09% | 1.200.110,00 |
| 19.11.2025 | 2,71 | 2,78 | 2,49 | 2,54 | -4,51% | 1.007.217,00 |
| 18.11.2025 | 2,57 | 2,70 | 2,57 | 2,66 | 2,70% | 793.237,00 |
| 17.11.2025 | 2,62 | 2,79 | 2,55 | 2,59 | -2,26% | 706.898,00 |
| 14.11.2025 | 2,61 | 2,79 | 2,58 | 2,65 | -1,49% | 811.932,00 |
| 13.11.2025 | 2,83 | 2,95 | 2,67 | 2,69 | -5,94% | 1.216.983,00 |
| 12.11.2025 | 2,75 | 3,00 | 2,75 | 2,86 | 4,00% | 1.131.158,00 |
| 11.11.2025 | 2,81 | 2,84 | 2,63 | 2,75 | -2,14% | 998.108,00 |
| 10.11.2025 | 2,56 | 2,92 | 2,55 | 2,81 | 9,77% | 1.769.050,00 |
| 07.11.2025 | 2,50 | 2,64 | 2,40 | 2,56 | -0,78% | 1.214.668,00 |
| 06.11.2025 | 2,39 | 2,75 | 2,35 | 2,58 | -1,53% | 2.275.047,00 |
| 05.11.2025 | 2,79 | 2,88 | 2,62 | 2,62 | -6,09% | 1.652.650,00 |
| 04.11.2025 | 2,91 | 2,96 | 2,72 | 2,79 | -7,31% | 2.304.122,00 |
| 03.11.2025 | 3,03 | 3,06 | 2,82 | 3,01 | -0,33% | 1.824.718,00 |