1,190$
-5,18%
Echtzeit-Aktienkurs Neumora Therapeutics
Bid:
Ask:
Aktienkurse zur Neumora Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,25 | 1,26 | 1,19 | 1,20 | -4,40% | 62.050,00 |
| 08.09.2026 | 1,29 | 1,34 | 1,24 | 1,25 | -4,58% | 757.238,00 |
| 04.09.2026 | 1,35 | 1,36 | 1,29 | 1,31 | -2,96% | 549.208,00 |
| 03.09.2026 | 1,38 | 1,39 | 1,34 | 1,35 | -2,17% | 386.040,00 |
| 02.09.2026 | 1,35 | 1,41 | 1,35 | 1,38 | 3,76% | 531.806,00 |
| 01.09.2026 | 1,33 | 1,36 | 1,31 | 1,33 | 0,00% | 532.616,00 |
| 31.08.2026 | 1,40 | 1,45 | 1,32 | 1,33 | -4,32% | 633.099,00 |
| 28.08.2026 | 1,50 | 1,51 | 1,38 | 1,39 | -6,08% | 696.285,00 |
| 27.08.2026 | 1,55 | 1,58 | 1,48 | 1,48 | -5,13% | 534.039,00 |
| 26.08.2026 | 1,50 | 1,57 | 1,46 | 1,56 | 4,00% | 536.190,00 |
| 25.08.2026 | 1,55 | 1,57 | 1,48 | 1,50 | -1,64% | 475.567,00 |
| 24.08.2026 | 1,58 | 1,65 | 1,51 | 1,53 | -6,44% | 1.155.384,00 |
| 21.08.2026 | 1,51 | 1,64 | 1,51 | 1,63 | 7,59% | 499.105,00 |
| 20.08.2026 | 1,61 | 1,63 | 1,48 | 1,52 | -7,62% | 1.485.618,00 |
| 19.08.2026 | 1,65 | 1,71 | 1,62 | 1,64 | 0,00% | 716.166,00 |
| 18.08.2026 | 1,50 | 1,65 | 1,48 | 1,64 | 7,89% | 781.294,00 |
| 17.08.2026 | 1,55 | 1,59 | 1,46 | 1,52 | -5,00% | 1.352.838,00 |
| 14.08.2026 | 1,69 | 1,71 | 1,58 | 1,60 | -7,51% | 1.165.565,00 |
| 13.08.2026 | 1,71 | 1,79 | 1,68 | 1,73 | 1,17% | 488.292,00 |
| 12.08.2026 | 1,70 | 1,76 | 1,68 | 1,71 | 0,59% | 351.605,00 |
| 11.08.2026 | 1,62 | 1,70 | 1,61 | 1,70 | 4,94% | 517.500,00 |
| 10.08.2026 | 1,65 | 1,66 | 1,57 | 1,62 | -0,61% | 580.793,00 |
| 07.08.2026 | 1,64 | 1,68 | 1,62 | 1,63 | -0,61% | 687.348,00 |
| 06.08.2026 | 1,61 | 1,67 | 1,60 | 1,64 | 1,86% | 345.694,00 |
| 05.08.2026 | 1,58 | 1,66 | 1,54 | 1,61 | 0,63% | 656.003,00 |
| 04.08.2026 | 1,64 | 1,69 | 1,58 | 1,60 | -2,44% | 830.971,00 |
| 03.08.2026 | 1,62 | 1,69 | 1,61 | 1,64 | 1,86% | 392.481,00 |
| 31.07.2026 | 1,56 | 1,61 | 1,48 | 1,61 | -2,42% | 1.628.077,00 |
| 30.07.2026 | 1,65 | 1,69 | 1,62 | 1,65 | 0,00% | 511.344,00 |
| 29.07.2026 | 1,69 | 1,70 | 1,62 | 1,65 | -1,79% | 666.818,00 |
| 28.07.2026 | 1,65 | 1,68 | 1,61 | 1,68 | 1,20% | 676.957,00 |
| 27.07.2026 | 1,51 | 1,71 | 1,50 | 1,66 | 11,41% | 811.306,00 |
| 24.07.2026 | 1,54 | 1,54 | 1,46 | 1,49 | -4,49% | 665.735,00 |
| 23.07.2026 | 1,51 | 1,56 | 1,49 | 1,56 | 1,30% | 414.728,00 |
| 22.07.2026 | 1,59 | 1,61 | 1,52 | 1,54 | -4,64% | 468.332,00 |
| 21.07.2026 | 1,62 | 1,67 | 1,60 | 1,62 | -0,92% | 408.154,00 |
| 20.07.2026 | 1,60 | 1,67 | 1,60 | 1,63 | 1,24% | 486.384,00 |
| 17.07.2026 | 1,60 | 1,72 | 1,59 | 1,61 | 0,63% | 1.049.602,00 |
| 16.07.2026 | 1,62 | 1,64 | 1,59 | 1,60 | -1,84% | 632.040,00 |
| 15.07.2026 | 1,58 | 1,66 | 1,58 | 1,63 | 3,16% | 455.547,00 |
| 14.07.2026 | 1,59 | 1,63 | 1,57 | 1,58 | -1,25% | 771.862,00 |
| 13.07.2026 | 1,66 | 1,66 | 1,55 | 1,60 | -4,76% | 890.702,00 |
| 10.07.2026 | 1,64 | 1,71 | 1,58 | 1,68 | 1,82% | 1.024.411,00 |
| 09.07.2026 | 1,62 | 1,67 | 1,57 | 1,65 | 3,77% | 981.972,00 |
| 08.07.2026 | 1,70 | 1,80 | 1,59 | 1,59 | -8,09% | 2.157.732,00 |
| 07.07.2026 | 1,67 | 1,85 | 1,64 | 1,73 | 2,37% | 1.392.308,00 |
| 06.07.2026 | 1,66 | 1,75 | 1,65 | 1,69 | 1,20% | 732.200,00 |
| 02.07.2026 | 1,62 | 1,73 | 1,61 | 1,67 | 3,09% | 1.058.036,00 |
| 01.07.2026 | 1,71 | 1,71 | 1,56 | 1,62 | -4,71% | 960.690,00 |
| 30.06.2026 | 1,71 | 1,81 | 1,65 | 1,70 | -1,16% | 1.299.910,00 |
| 29.06.2026 | 1,60 | 1,73 | 1,60 | 1,72 | 4,88% | 1.656.291,00 |
| 26.06.2026 | 1,50 | 1,66 | 1,48 | 1,64 | 8,61% | 14.976.488,00 |
| 25.06.2026 | 1,45 | 1,53 | 1,40 | 1,51 | 3,42% | 923.939,00 |
| 24.06.2026 | 1,60 | 1,60 | 1,40 | 1,46 | -9,32% | 2.212.355,00 |
| 23.06.2026 | 1,49 | 1,65 | 1,49 | 1,61 | 5,23% | 2.048.895,00 |
| 22.06.2026 | 1,41 | 1,57 | 1,41 | 1,53 | 1,32% | 1.529.644,00 |
| 18.06.2026 | 1,58 | 1,63 | 1,43 | 1,51 | -1,31% | 2.200.626,00 |
| 17.06.2026 | 1,46 | 1,54 | 1,32 | 1,53 | -1,92% | 5.352.195,00 |
| 16.06.2026 | 0,95 | 1,59 | 0,92 | 1,56 | 70,59% | 28.535.158,00 |
| 15.06.2026 | 0,93 | 1,12 | 0,83 | 0,91 | -48,62% | 17.741.653,00 |
| 12.06.2026 | 1,79 | 1,84 | 1,76 | 1,78 | 0,00% | 719.390,00 |
| 11.06.2026 | 1,65 | 1,84 | 1,63 | 1,78 | 11,25% | 1.148.322,00 |
| 10.06.2026 | 1,63 | 1,67 | 1,57 | 1,60 | -3,03% | 671.390,00 |
| 09.06.2026 | 1,63 | 1,70 | 1,61 | 1,65 | 1,85% | 785.186,00 |
| 08.06.2026 | 1,68 | 1,71 | 1,61 | 1,62 | -0,61% | 600.977,00 |
| 05.06.2026 | 1,75 | 1,75 | 1,61 | 1,63 | -6,86% | 864.601,00 |
| 04.06.2026 | 1,75 | 1,79 | 1,73 | 1,75 | 0,57% | 704.179,00 |
| 03.06.2026 | 1,75 | 1,76 | 1,70 | 1,74 | -0,57% | 647.465,00 |
| 02.06.2026 | 1,83 | 1,83 | 1,73 | 1,75 | -3,85% | 840.490,00 |
| 01.06.2026 | 1,85 | 1,89 | 1,78 | 1,82 | -1,62% | 803.429,00 |
| 29.05.2026 | 1,89 | 1,96 | 1,85 | 1,85 | -1,60% | 892.391,00 |
| 28.05.2026 | 1,84 | 1,93 | 1,82 | 1,88 | 1,08% | 1.285.261,00 |
| 27.05.2026 | 1,83 | 1,91 | 1,81 | 1,86 | 1,09% | 719.893,00 |
| 26.05.2026 | 1,91 | 1,93 | 1,80 | 1,84 | -0,54% | 1.292.978,00 |
| 22.05.2026 | 1,86 | 1,98 | 1,83 | 1,85 | 0,00% | 1.362.275,00 |
| 21.05.2026 | 1,71 | 1,90 | 1,66 | 1,85 | 7,56% | 1.593.813,00 |
| 20.05.2026 | 1,70 | 1,78 | 1,68 | 1,72 | 2,99% | 1.074.445,00 |
| 19.05.2026 | 1,76 | 1,79 | 1,67 | 1,67 | -5,65% | 1.018.280,00 |
| 18.05.2026 | 1,84 | 1,87 | 1,73 | 1,77 | -3,80% | 839.479,00 |
| 15.05.2026 | 1,95 | 1,96 | 1,83 | 1,84 | -6,60% | 829.240,00 |
| 14.05.2026 | 1,79 | 1,99 | 1,76 | 1,97 | 10,67% | 1.375.809,00 |
| 13.05.2026 | 1,90 | 1,90 | 1,75 | 1,78 | -6,32% | 1.794.270,00 |
| 12.05.2026 | 1,84 | 1,95 | 1,83 | 1,90 | 1,60% | 821.918,00 |
| 11.05.2026 | 1,85 | 1,89 | 1,74 | 1,87 | 2,19% | 1.465.247,00 |
| 08.05.2026 | 1,97 | 1,98 | 1,76 | 1,83 | -5,67% | 2.129.663,00 |
| 07.05.2026 | 2,33 | 2,37 | 1,90 | 1,94 | -16,74% | 2.768.617,00 |
| 06.05.2026 | 2,32 | 2,42 | 2,27 | 2,33 | 1,30% | 1.708.833,00 |
| 05.05.2026 | 2,36 | 2,41 | 2,23 | 2,30 | -0,43% | 701.455,00 |
| 04.05.2026 | 2,44 | 2,48 | 2,29 | 2,31 | -5,33% | 1.236.989,00 |
| 01.05.2026 | 2,47 | 2,55 | 2,33 | 2,44 | -1,21% | 3.502.546,00 |
| 30.04.2026 | 2,29 | 2,51 | 2,23 | 2,47 | 9,78% | 1.227.629,00 |
| 29.04.2026 | 2,24 | 2,37 | 2,20 | 2,25 | 0,00% | 1.144.143,00 |
| 28.04.2026 | 2,21 | 2,30 | 2,16 | 2,25 | 1,35% | 2.071.710,00 |
| 27.04.2026 | 2,25 | 2,31 | 2,18 | 2,22 | -1,33% | 953.048,00 |
| 24.04.2026 | 2,24 | 2,26 | 2,15 | 2,25 | 0,90% | 854.707,00 |
| 23.04.2026 | 2,30 | 2,31 | 2,19 | 2,23 | -3,46% | 1.186.874,00 |
| 22.04.2026 | 2,42 | 2,46 | 2,26 | 2,31 | -0,43% | 1.566.860,00 |
| 21.04.2026 | 2,20 | 2,41 | 2,09 | 2,32 | 5,94% | 1.887.593,00 |
| 20.04.2026 | 2,12 | 2,32 | 2,07 | 2,19 | 1,86% | 1.962.677,00 |
| 17.04.2026 | 2,04 | 2,19 | 1,99 | 2,15 | 7,50% | 1.419.777,00 |