94,270€
1,45%
Echtzeit-Aktienkurs Neurocrine Biosciences
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 94,38 | 94,54 | 92,04 | 93,95 | 1,11% | 155,00 |
| 24.04.2025 | 90,62 | 92,94 | 89,33 | 92,92 | 1,91% | 161,00 |
| 23.04.2025 | 90,53 | 93,40 | 90,24 | 91,18 | 2,37% | - |
| 22.04.2025 | 87,12 | 89,83 | 87,08 | 89,07 | -0,08% | 2,00 |
| 17.04.2025 | 89,12 | 89,68 | 86,73 | 89,14 | 1,38% | 76,00 |
| 16.04.2025 | 83,84 | 88,61 | 82,96 | 87,93 | 3,19% | - |
| 15.04.2025 | 83,43 | 86,92 | 83,38 | 85,21 | 2,02% | 246,00 |
| 14.04.2025 | 80,21 | 84,13 | 80,05 | 83,52 | 4,57% | 221,00 |
| 11.04.2025 | 81,15 | 81,50 | 77,94 | 79,87 | -1,36% | 132,00 |
| 10.04.2025 | 86,78 | 93,00 | 78,41 | 80,97 | -7,05% | 727,00 |
| 09.04.2025 | 77,64 | 87,28 | 76,35 | 87,11 | 9,23% | 121,00 |
| 08.04.2025 | 86,42 | 88,30 | 78,89 | 79,75 | -6,75% | 136,00 |
| 07.04.2025 | 85,23 | 88,00 | 82,37 | 85,52 | -1,85% | 219,00 |
| 04.04.2025 | 92,56 | 93,62 | 85,46 | 87,13 | -6,61% | 487,00 |
| 03.04.2025 | 96,70 | 96,78 | 93,05 | 93,30 | -6,50% | - |
| 02.04.2025 | 99,00 | 99,94 | 97,77 | 99,79 | 0,62% | 64,00 |
| 01.04.2025 | 101,35 | 102,63 | 98,68 | 99,17 | -3,13% | 1.578,00 |
| 31.03.2025 | 104,40 | 104,50 | 101,00 | 102,38 | -2,01% | 49,00 |
| 28.03.2025 | 105,55 | 105,88 | 103,65 | 104,48 | -1,07% | 18,00 |
| 27.03.2025 | 106,45 | 107,28 | 105,25 | 105,60 | -0,80% | 18,00 |
| 26.03.2025 | 108,08 | 109,15 | 104,83 | 106,45 | -1,07% | 4,00 |
| 25.03.2025 | 107,03 | 107,65 | 106,00 | 107,60 | 0,49% | 27,00 |
| 24.03.2025 | 103,95 | 107,18 | 103,65 | 107,08 | 3,50% | 119,00 |
| 21.03.2025 | 101,68 | 103,95 | 100,63 | 103,45 | 1,97% | 19,00 |
| 20.03.2025 | 100,95 | 102,73 | 100,78 | 101,45 | 0,79% | 68,00 |
| 19.03.2025 | 100,43 | 101,70 | 100,40 | 100,65 | 0,37% | - |
| 18.03.2025 | 102,05 | 102,23 | 100,01 | 100,28 | -1,76% | 476,00 |
| 17.03.2025 | 101,45 | 103,15 | 100,55 | 102,08 | 0,32% | 136,00 |
| 14.03.2025 | 100,95 | 102,28 | 100,20 | 101,75 | 1,25% | 72,00 |
| 13.03.2025 | 100,19 | 101,50 | 99,70 | 100,50 | 0,34% | 269,00 |
| 12.03.2025 | 98,44 | 100,68 | 98,14 | 100,15 | 1,83% | 145,00 |
| 11.03.2025 | 102,00 | 102,05 | 96,46 | 98,35 | -3,63% | 1.925,00 |
| 10.03.2025 | 103,93 | 105,05 | 96,12 | 102,05 | -2,11% | 291,00 |
| 07.03.2025 | 104,18 | 105,75 | 102,88 | 104,25 | -0,22% | 3.093,00 |
| 06.03.2025 | 105,48 | 106,48 | 104,38 | 104,48 | -1,00% | 944,00 |
| 05.03.2025 | 106,95 | 107,00 | 104,10 | 105,53 | -1,01% | 249,00 |
| 04.03.2025 | 109,35 | 109,38 | 104,90 | 106,60 | -2,38% | 125,00 |
| 03.03.2025 | 113,68 | 114,20 | 109,05 | 109,20 | -4,48% | 240,00 |
| 28.02.2025 | 113,10 | 114,55 | 112,23 | 114,33 | 1,26% | 52,00 |
| 27.02.2025 | 112,50 | 113,00 | 111,23 | 112,90 | 0,67% | 138,00 |
| 26.02.2025 | 110,68 | 113,23 | 110,50 | 112,15 | 1,75% | 57,00 |
| 25.02.2025 | 113,78 | 114,00 | 109,65 | 110,23 | -3,21% | 741,00 |
| 24.02.2025 | 116,40 | 116,40 | 113,23 | 113,88 | -1,28% | 278,00 |
| 21.02.2025 | 110,68 | 116,58 | 110,43 | 115,35 | 4,34% | 128,00 |
| 20.02.2025 | 109,30 | 112,10 | 108,90 | 110,55 | 0,87% | 775,00 |
| 19.02.2025 | 109,08 | 110,15 | 108,85 | 109,60 | 0,53% | 178,00 |
| 18.02.2025 | 110,98 | 111,08 | 108,23 | 109,03 | -1,56% | 329,00 |
| 17.02.2025 | 109,28 | 111,23 | 107,35 | 110,75 | 1,03% | 971,00 |
| 14.02.2025 | 111,88 | 112,35 | 108,45 | 109,63 | -1,88% | 307,00 |
| 13.02.2025 | 112,55 | 114,23 | 110,83 | 111,73 | -0,91% | 396,00 |
| 12.02.2025 | 112,75 | 113,50 | 109,50 | 112,75 | 0,04% | 187,00 |
| 11.02.2025 | 115,00 | 115,25 | 110,85 | 112,70 | -2,38% | 687,00 |
| 10.02.2025 | 119,10 | 122,15 | 112,55 | 115,45 | -2,82% | 1.212,00 |
| 07.02.2025 | 130,90 | 130,95 | 115,83 | 118,80 | -18,03% | 3.146,00 |
| 06.02.2025 | 145,25 | 147,55 | 144,50 | 144,93 | -0,21% | 80,00 |
| 05.02.2025 | 147,60 | 148,43 | 144,75 | 145,23 | -1,04% | 336,00 |
| 04.02.2025 | 145,52 | 148,48 | 144,63 | 146,75 | 0,65% | 95,00 |
| 03.02.2025 | 146,02 | 147,20 | 144,60 | 145,80 | -0,39% | 103,00 |
| 31.01.2025 | 147,85 | 148,85 | 146,35 | 146,38 | -0,48% | 80,00 |
| 30.01.2025 | 144,90 | 148,27 | 143,80 | 147,08 | 1,61% | 112,00 |
| 29.01.2025 | 144,38 | 147,27 | 143,52 | 144,75 | 0,24% | 77,00 |
| 28.01.2025 | 141,52 | 146,35 | 141,45 | 144,40 | 2,14% | 176,00 |
| 27.01.2025 | 141,27 | 144,50 | 139,50 | 141,38 | -0,32% | 198,00 |
| 24.01.2025 | 141,05 | 142,13 | 139,70 | 141,83 | 0,25% | 39,00 |
| 23.01.2025 | 140,93 | 142,63 | 139,90 | 141,48 | 0,32% | 624,00 |
| 22.01.2025 | 140,15 | 141,33 | 139,55 | 141,02 | 0,82% | 339,00 |
| 21.01.2025 | 138,48 | 140,35 | 138,00 | 139,88 | 1,40% | 131,00 |
| 20.01.2025 | 139,00 | 139,15 | 137,85 | 137,95 | -1,02% | 14,00 |
| 17.01.2025 | 138,10 | 140,98 | 137,40 | 139,38 | 1,05% | 84,00 |
| 16.01.2025 | 138,75 | 139,25 | 136,60 | 137,93 | -0,36% | 31,00 |
| 15.01.2025 | 135,63 | 138,55 | 134,35 | 138,43 | 2,23% | 829,00 |
| 14.01.2025 | 139,60 | 141,05 | 135,35 | 135,40 | -3,30% | 70,00 |
| 13.01.2025 | 137,68 | 140,58 | 135,65 | 140,02 | 1,74% | 631,00 |
| 10.01.2025 | 134,08 | 139,43 | 133,58 | 137,63 | 2,78% | 92,00 |
| 09.01.2025 | 134,50 | 134,63 | 133,63 | 133,90 | -0,32% | 88,00 |
| 08.01.2025 | 133,10 | 135,10 | 132,80 | 134,33 | 1,00% | 17,00 |
| 07.01.2025 | 131,50 | 134,10 | 131,10 | 133,00 | 1,01% | 23,00 |
| 06.01.2025 | 133,90 | 134,55 | 131,02 | 131,68 | -1,72% | 53,00 |
| 03.01.2025 | 134,38 | 135,43 | 133,18 | 133,98 | -0,19% | 38,00 |
| 02.01.2025 | 131,93 | 135,48 | 131,80 | 134,23 | 1,02% | 210,00 |
| 30.12.2024 | 133,33 | 134,45 | 132,73 | 132,88 | -0,58% | 168,00 |
| 27.12.2024 | 133,45 | 134,08 | 131,60 | 133,65 | 1,54% | 286,00 |
| 23.12.2024 | 131,15 | 131,77 | 127,93 | 131,63 | 1,45% | 79,00 |
| 20.12.2024 | 130,05 | 131,30 | 127,90 | 129,75 | -0,35% | 195,00 |
| 19.12.2024 | 130,30 | 131,45 | 128,10 | 130,20 | -0,36% | 223,00 |
| 18.12.2024 | 130,27 | 133,63 | 129,70 | 130,68 | 0,21% | 76,00 |
| 17.12.2024 | 127,13 | 130,83 | 125,80 | 130,40 | 3,02% | 163,00 |
| 16.12.2024 | 121,05 | 128,30 | 119,95 | 126,58 | 4,80% | 900,00 |
| 13.12.2024 | 121,20 | 121,43 | 119,75 | 120,78 | -0,23% | 43,00 |
| 12.12.2024 | 121,75 | 122,70 | 121,00 | 121,05 | -1,02% | 570,00 |
| 11.12.2024 | 122,53 | 123,53 | 121,35 | 122,30 | -0,20% | 22,00 |
| 10.12.2024 | 122,23 | 123,90 | 121,43 | 122,55 | 0,16% | 2,00 |
| 09.12.2024 | 121,30 | 122,45 | 121,10 | 122,35 | 0,84% | 31,00 |
| 06.12.2024 | 119,50 | 122,05 | 119,05 | 121,33 | 1,57% | 480,00 |
| 05.12.2024 | 121,30 | 121,80 | 119,00 | 119,45 | -1,71% | 417,00 |
| 04.12.2024 | 119,50 | 121,63 | 119,20 | 121,53 | 1,87% | 18,00 |
| 03.12.2024 | 119,93 | 121,03 | 119,20 | 119,30 | -0,52% | 75,00 |
| 02.12.2024 | 120,28 | 122,10 | 119,85 | 119,93 | -0,04% | 440,00 |
| 29.11.2024 | 121,00 | 121,33 | 119,03 | 119,98 | -1,05% | - |
| 28.11.2024 | 120,13 | 121,70 | 120,00 | 121,25 | 1,25% | 129,00 |