2,610$
1,95%
Echtzeit-Aktienkurs Neumora Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Neumora Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,51 | 2,63 | 2,42 | 2,61 | 1,16% | 121.855,00 |
| 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 |
| 31.10.2025 | 3,00 | 3,25 | 2,82 | 3,02 | 3,07% | 4.581.769,00 |
| 30.10.2025 | 2,75 | 3,05 | 2,67 | 2,93 | 17,20% | 7.494.385,00 |
| 29.10.2025 | 2,60 | 2,69 | 2,40 | 2,50 | -3,47% | 4.153.081,00 |
| 28.10.2025 | 2,70 | 2,70 | 2,56 | 2,59 | -3,72% | 1.397.251,00 |
| 27.10.2025 | 2,68 | 2,73 | 2,46 | 2,69 | 2,28% | 10.849.043,00 |
| 24.10.2025 | 2,35 | 2,72 | 2,08 | 2,63 | 13,85% | 5.458.132,00 |
| 23.10.2025 | 1,77 | 2,55 | 1,76 | 2,31 | 35,09% | 19.887.439,00 |
| 22.10.2025 | 1,80 | 1,80 | 1,68 | 1,71 | -5,00% | 386.224,00 |
| 21.10.2025 | 1,81 | 1,85 | 1,76 | 1,80 | -0,55% | 427.431,00 |
| 20.10.2025 | 1,73 | 1,83 | 1,72 | 1,81 | 4,62% | 296.536,00 |
| 17.10.2025 | 1,76 | 1,80 | 1,73 | 1,73 | -2,81% | 198.210,00 |
| 16.10.2025 | 1,87 | 1,88 | 1,76 | 1,78 | -3,26% | 423.697,00 |
| 15.10.2025 | 1,81 | 1,90 | 1,80 | 1,84 | 2,22% | 648.141,00 |
| 14.10.2025 | 1,85 | 1,85 | 1,74 | 1,80 | -3,23% | 584.087,00 |
| 13.10.2025 | 1,89 | 1,92 | 1,84 | 1,86 | -1,59% | 336.626,00 |
| 10.10.2025 | 1,95 | 1,98 | 1,82 | 1,89 | -3,08% | 1.031.492,00 |
| 09.10.2025 | 1,94 | 2,02 | 1,88 | 1,95 | 0,52% | 521.235,00 |
| 08.10.2025 | 1,87 | 1,95 | 1,84 | 1,94 | 4,30% | 465.986,00 |
| 07.10.2025 | 1,90 | 1,94 | 1,84 | 1,86 | -1,59% | 494.414,00 |
| 06.10.2025 | 1,83 | 1,90 | 1,80 | 1,89 | 3,56% | 356.986,00 |
| 03.10.2025 | 1,79 | 1,92 | 1,78 | 1,83 | 2,53% | 160.342,00 |
| 02.10.2025 | 1,79 | 1,85 | 1,70 | 1,78 | 0,00% | 528.174,00 |
| 01.10.2025 | 1,81 | 1,89 | 1,74 | 1,78 | -2,20% | 627.139,00 |
| 30.09.2025 | 1,78 | 1,83 | 1,73 | 1,82 | 3,41% | 313.304,00 |
| 29.09.2025 | 1,75 | 1,83 | 1,71 | 1,76 | 1,15% | 417.180,00 |
| 26.09.2025 | 1,70 | 1,77 | 1,67 | 1,74 | 2,35% | 270.098,00 |
| 25.09.2025 | 1,79 | 1,81 | 1,67 | 1,70 | -7,10% | 368.648,00 |
| 24.09.2025 | 1,96 | 1,96 | 1,80 | 1,83 | -4,19% | 564.166,00 |
| 23.09.2025 | 1,75 | 1,91 | 1,74 | 1,91 | 10,40% | 821.508,00 |
| 22.09.2025 | 1,73 | 1,76 | 1,64 | 1,73 | -1,70% | 375.110,00 |
| 19.09.2025 | 1,57 | 1,76 | 1,57 | 1,76 | 12,10% | 937.728,00 |
| 18.09.2025 | 1,44 | 1,57 | 1,43 | 1,57 | 8,28% | 410.248,00 |
| 17.09.2025 | 1,50 | 1,59 | 1,42 | 1,45 | -3,33% | 552.615,00 |
| 16.09.2025 | 1,50 | 1,57 | 1,50 | 1,50 | -1,32% | 476.277,00 |
| 15.09.2025 | 1,62 | 1,63 | 1,48 | 1,52 | -6,17% | 692.980,00 |
| 12.09.2025 | 1,65 | 1,66 | 1,62 | 1,62 | -2,41% | 440.422,00 |
| 11.09.2025 | 1,64 | 1,67 | 1,62 | 1,66 | 1,84% | 314.451,00 |
| 10.09.2025 | 1,68 | 1,70 | 1,63 | 1,63 | -2,40% | 228.537,00 |
| 09.09.2025 | 1,62 | 1,68 | 1,62 | 1,67 | 0,60% | 319.053,00 |
| 08.09.2025 | 1,71 | 1,71 | 1,62 | 1,66 | -1,19% | 275.773,00 |
| 05.09.2025 | 1,62 | 1,70 | 1,60 | 1,68 | 3,07% | 218.791,00 |
| 04.09.2025 | 1,74 | 1,77 | 1,62 | 1,63 | -6,59% | 483.857,00 |
| 03.09.2025 | 1,73 | 1,82 | 1,70 | 1,75 | 0,29% | 464.637,00 |
| 02.09.2025 | 1,74 | 1,84 | 1,69 | 1,74 | 0,58% | 377.053,00 |
| 29.08.2025 | 1,75 | 1,76 | 1,71 | 1,73 | -1,70% | 236.540,00 |
| 28.08.2025 | 1,79 | 1,82 | 1,74 | 1,76 | 0,00% | 303.772,00 |
| 27.08.2025 | 1,75 | 1,80 | 1,71 | 1,76 | 1,15% | 279.953,00 |
| 26.08.2025 | 1,63 | 1,78 | 1,60 | 1,74 | 6,75% | 528.689,00 |
| 25.08.2025 | 1,61 | 1,67 | 1,60 | 1,63 | 0,62% | 357.680,00 |
| 22.08.2025 | 1,66 | 1,70 | 1,61 | 1,62 | -1,22% | 339.391,00 |
| 21.08.2025 | 1,59 | 1,65 | 1,57 | 1,64 | 1,86% | 323.492,00 |
| 20.08.2025 | 1,60 | 1,65 | 1,57 | 1,61 | 0,00% | 590.762,00 |
| 19.08.2025 | 1,63 | 1,66 | 1,56 | 1,61 | -1,83% | 332.146,00 |
| 18.08.2025 | 1,66 | 1,68 | 1,60 | 1,64 | 0,61% | 359.930,00 |
| 15.08.2025 | 1,58 | 1,78 | 1,58 | 1,63 | 3,16% | 888.895,00 |
| 14.08.2025 | 1,56 | 1,60 | 1,49 | 1,58 | 1,28% | 596.709,00 |
| 13.08.2025 | 1,50 | 1,60 | 1,50 | 1,56 | 4,00% | 483.868,00 |
| 12.08.2025 | 1,42 | 1,54 | 1,39 | 1,50 | 4,17% | 599.559,00 |
| 11.08.2025 | 1,49 | 1,49 | 1,41 | 1,44 | -1,37% | 340.480,00 |
| 08.08.2025 | 1,65 | 1,69 | 1,43 | 1,46 | -11,52% | 800.188,00 |
| 07.08.2025 | 1,66 | 1,70 | 1,59 | 1,65 | 3,77% | 1.270.272,00 |
| 06.08.2025 | 1,66 | 1,66 | 1,54 | 1,59 | -4,22% | 1.060.585,00 |
| 05.08.2025 | 1,70 | 1,72 | 1,59 | 1,66 | 0,61% | 1.212.538,00 |
| 04.08.2025 | 1,67 | 1,79 | 1,62 | 1,65 | 5,77% | 1.151.021,00 |
| 01.08.2025 | 1,88 | 1,92 | 1,52 | 1,56 | -20,61% | 2.115.722,00 |
| 31.07.2025 | 2,06 | 2,12 | 1,95 | 1,97 | -5,53% | 841.835,00 |
| 30.07.2025 | 2,22 | 2,22 | 1,99 | 2,08 | -4,81% | 1.002.667,00 |
| 29.07.2025 | 2,24 | 2,35 | 2,09 | 2,19 | -4,17% | 1.818.853,00 |
| 28.07.2025 | 2,36 | 2,40 | 2,12 | 2,28 | -2,98% | 2.540.631,00 |
| 25.07.2025 | 2,38 | 2,85 | 2,22 | 2,35 | 2,62% | 4.272.422,00 |
| 24.07.2025 | 1,89 | 2,35 | 1,85 | 2,29 | 23,78% | 2.968.058,00 |
| 23.07.2025 | 1,89 | 1,93 | 1,70 | 1,85 | -2,12% | 1.311.886,00 |
| 22.07.2025 | 1,95 | 1,98 | 1,80 | 1,89 | -3,57% | 1.357.850,00 |
| 21.07.2025 | 1,87 | 2,07 | 1,85 | 1,96 | 5,95% | 2.179.160,00 |
| 18.07.2025 | 1,81 | 2,17 | 1,73 | 1,85 | 8,19% | 5.293.664,00 |
| 17.07.2025 | 1,40 | 1,75 | 1,40 | 1,71 | 22,14% | 2.446.640,00 |
| 16.07.2025 | 1,53 | 1,58 | 1,31 | 1,40 | -3,45% | 1.585.878,00 |
| 15.07.2025 | 1,29 | 1,50 | 1,25 | 1,45 | 14,17% | 2.001.066,00 |
| 14.07.2025 | 1,33 | 1,34 | 1,14 | 1,27 | -1,55% | 2.246.218,00 |
| 11.07.2025 | 1,05 | 1,41 | 1,01 | 1,29 | 21,70% | 5.317.015,00 |
| 10.07.2025 | 1,04 | 1,13 | 1,00 | 1,06 | 3,92% | 1.440.595,00 |
| 09.07.2025 | 0,90 | 1,18 | 0,90 | 1,02 | 13,12% | 3.139.431,00 |
| 08.07.2025 | 0,90 | 0,95 | 0,85 | 0,90 | 0,71% | 750.094,00 |
| 07.07.2025 | 0,81 | 0,93 | 0,79 | 0,90 | 8,97% | 1.156.854,00 |
| 03.07.2025 | 0,81 | 0,84 | 0,78 | 0,82 | 5,04% | 389.866,00 |
| 02.07.2025 | 0,79 | 0,83 | 0,77 | 0,78 | -1,77% | 1.130.025,00 |
| 01.07.2025 | 0,75 | 0,83 | 0,73 | 0,80 | 7,39% | 933.357,00 |
| 30.06.2025 | 0,78 | 0,78 | 0,72 | 0,74 | -2,03% | 1.013.252,00 |
| 27.06.2025 | 0,79 | 0,82 | 0,76 | 0,76 | -5,32% | 10.854.038,00 |
| 26.06.2025 | 0,81 | 0,85 | 0,78 | 0,80 | -1,05% | 673.278,00 |
| 25.06.2025 | 0,81 | 0,83 | 0,78 | 0,81 | -0,06% | 404.962,00 |
| 24.06.2025 | 0,75 | 0,85 | 0,75 | 0,81 | 8,36% | 714.084,00 |
| 23.06.2025 | 0,78 | 0,84 | 0,75 | 0,75 | -5,05% | 575.937,00 |
| 20.06.2025 | 0,77 | 0,81 | 0,76 | 0,79 | 0,73% | 875.032,00 |
| 18.06.2025 | 0,78 | 0,82 | 0,77 | 0,78 | -1,64% | 499.893,00 |