33,550$
1,05%
Echtzeit-Aktienkurs Neurogene Inc.
Bid:
Ask:
Aktienkurse zur Neurogene Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 31,22 | 34,40 | 30,37 | 33,20 | 5,00% | 173.079,00 |
| 13.10.2025 | 29,73 | 32,25 | 29,01 | 31,62 | 4,67% | 224.177,00 |
| 10.10.2025 | 31,56 | 31,56 | 29,01 | 30,21 | -4,28% | 251.529,00 |
| 09.10.2025 | 26,62 | 32,55 | 26,41 | 31,56 | 22,18% | 505.398,00 |
| 08.10.2025 | 23,53 | 28,00 | 23,10 | 25,83 | 10,06% | 291.478,00 |
| 07.10.2025 | 23,02 | 24,40 | 22,02 | 23,47 | 1,65% | 350.759,00 |
| 06.10.2025 | 22,34 | 24,30 | 21,86 | 23,09 | 3,87% | 307.243,00 |
| 03.10.2025 | 20,73 | 24,49 | 20,73 | 22,23 | 5,96% | 55.449,00 |
| 02.10.2025 | 18,11 | 21,41 | 17,76 | 20,98 | 16,72% | 507.588,00 |
| 01.10.2025 | 17,29 | 18,48 | 17,29 | 17,98 | 3,72% | 101.096,00 |
| 30.09.2025 | 17,65 | 18,06 | 17,18 | 17,33 | -2,15% | 128.360,00 |
| 29.09.2025 | 17,86 | 18,15 | 17,51 | 17,71 | -0,62% | 138.324,00 |
| 26.09.2025 | 17,43 | 18,13 | 17,24 | 17,82 | 2,38% | 117.549,00 |
| 25.09.2025 | 17,00 | 17,45 | 16,85 | 17,41 | 0,90% | 127.774,00 |
| 24.09.2025 | 16,94 | 17,53 | 16,94 | 17,25 | 2,37% | 128.315,00 |
| 23.09.2025 | 17,14 | 17,51 | 16,77 | 16,85 | -0,77% | 152.097,00 |
| 22.09.2025 | 17,25 | 17,93 | 16,95 | 16,98 | -1,28% | 221.381,00 |
| 19.09.2025 | 18,68 | 18,68 | 17,00 | 17,20 | -7,92% | 215.471,00 |
| 18.09.2025 | 18,03 | 18,94 | 17,64 | 18,68 | 5,48% | 131.618,00 |
| 17.09.2025 | 17,58 | 18,40 | 17,55 | 17,71 | 1,55% | 111.407,00 |
| 16.09.2025 | 17,62 | 18,30 | 17,13 | 17,44 | -0,06% | 188.989,00 |
| 15.09.2025 | 19,05 | 19,52 | 17,43 | 17,45 | -8,16% | 97.551,00 |
| 12.09.2025 | 20,07 | 20,42 | 18,77 | 19,00 | -5,38% | 123.069,00 |
| 11.09.2025 | 18,62 | 20,72 | 18,62 | 20,08 | 7,96% | 829.800,00 |
| 10.09.2025 | 19,36 | 19,63 | 18,37 | 18,60 | -3,38% | 96.282,00 |
| 09.09.2025 | 19,45 | 19,79 | 18,73 | 19,25 | -1,03% | 55.926,00 |
| 08.09.2025 | 19,97 | 20,01 | 18,84 | 19,45 | -2,51% | 103.379,00 |
| 05.09.2025 | 19,61 | 20,67 | 19,58 | 19,95 | 1,73% | 195.621,00 |
| 04.09.2025 | 19,91 | 19,91 | 19,30 | 19,61 | -1,51% | 56.844,00 |
| 03.09.2025 | 19,27 | 19,92 | 18,75 | 19,91 | 1,37% | 104.458,00 |
| 02.09.2025 | 18,39 | 19,83 | 18,39 | 19,64 | 6,28% | 56.618,00 |
| 29.08.2025 | 18,92 | 19,01 | 18,00 | 18,48 | -1,91% | 94.969,00 |
| 28.08.2025 | 19,91 | 19,98 | 18,60 | 18,84 | -4,34% | 86.287,00 |
| 27.08.2025 | 19,92 | 20,36 | 19,40 | 19,70 | -1,62% | 87.974,00 |
| 26.08.2025 | 20,09 | 20,46 | 19,71 | 20,02 | 0,20% | 98.532,00 |
| 25.08.2025 | 19,88 | 20,16 | 19,59 | 19,98 | -0,05% | 82.355,00 |
| 22.08.2025 | 20,10 | 20,63 | 19,65 | 19,99 | 1,22% | 134.942,00 |
| 21.08.2025 | 19,42 | 20,12 | 19,22 | 19,75 | 0,71% | 51.025,00 |
| 20.08.2025 | 19,75 | 19,90 | 19,06 | 19,61 | -0,51% | 47.407,00 |
| 19.08.2025 | 20,63 | 21,03 | 19,58 | 19,71 | -3,62% | 86.875,00 |
| 18.08.2025 | 20,66 | 21,50 | 20,20 | 20,45 | -0,29% | 186.139,00 |
| 15.08.2025 | 20,44 | 21,38 | 19,67 | 20,51 | 1,53% | 176.800,00 |
| 14.08.2025 | 20,50 | 21,26 | 20,17 | 20,20 | -4,31% | 168.712,00 |
| 13.08.2025 | 19,52 | 21,59 | 19,52 | 21,11 | 9,83% | 197.540,00 |
| 12.08.2025 | 19,97 | 21,11 | 18,94 | 19,22 | -5,55% | 152.690,00 |
| 11.08.2025 | 21,20 | 21,68 | 19,45 | 20,35 | -4,10% | 133.288,00 |
| 08.08.2025 | 22,25 | 22,25 | 21,00 | 21,22 | -1,12% | 66.546,00 |
| 07.08.2025 | 21,48 | 21,69 | 20,88 | 21,46 | 0,80% | 79.297,00 |
| 06.08.2025 | 21,48 | 21,54 | 20,64 | 21,29 | -0,75% | 79.765,00 |
| 05.08.2025 | 21,81 | 21,81 | 21,02 | 21,45 | -1,24% | 139.566,00 |
| 04.08.2025 | 21,90 | 21,90 | 21,51 | 21,72 | -0,28% | 51.164,00 |
| 01.08.2025 | 21,27 | 22,76 | 21,27 | 21,78 | 0,05% | 125.837,00 |
| 31.07.2025 | 21,76 | 22,51 | 21,16 | 21,77 | -0,46% | 69.093,00 |
| 30.07.2025 | 21,40 | 23,80 | 21,28 | 21,87 | 4,14% | 195.134,00 |
| 29.07.2025 | 22,00 | 22,38 | 20,72 | 21,00 | -3,14% | 182.561,00 |
| 28.07.2025 | 22,84 | 23,04 | 21,60 | 21,68 | -4,58% | 78.179,00 |
| 25.07.2025 | 22,81 | 23,17 | 22,01 | 22,72 | -0,39% | 75.610,00 |
| 24.07.2025 | 23,07 | 23,53 | 22,35 | 22,81 | -1,21% | 96.399,00 |
| 23.07.2025 | 22,41 | 23,88 | 22,26 | 23,09 | 5,24% | 161.514,00 |
| 22.07.2025 | 20,89 | 22,22 | 20,80 | 21,94 | 1,29% | 113.579,00 |
| 21.07.2025 | 22,57 | 23,48 | 21,59 | 21,66 | -3,04% | 116.144,00 |
| 18.07.2025 | 23,00 | 23,50 | 22,31 | 22,34 | -1,15% | 111.114,00 |
| 17.07.2025 | 22,65 | 23,27 | 22,40 | 22,60 | 0,27% | 134.006,00 |
| 16.07.2025 | 21,74 | 22,66 | 21,22 | 22,54 | 4,98% | 89.838,00 |
| 15.07.2025 | 22,49 | 22,84 | 20,84 | 21,47 | -3,55% | 141.289,00 |
| 14.07.2025 | 21,26 | 22,82 | 19,98 | 22,26 | 3,87% | 201.065,00 |
| 11.07.2025 | 21,64 | 22,20 | 21,23 | 21,43 | -2,41% | 113.400,00 |
| 10.07.2025 | 21,16 | 22,06 | 20,90 | 21,96 | 3,29% | 110.629,00 |
| 09.07.2025 | 20,57 | 21,44 | 20,21 | 21,26 | 4,83% | 229.143,00 |
| 08.07.2025 | 19,75 | 20,80 | 19,62 | 20,28 | 4,00% | 96.383,00 |
| 07.07.2025 | 19,80 | 20,55 | 19,37 | 19,50 | -2,94% | 221.786,00 |
| 03.07.2025 | 20,02 | 20,71 | 19,01 | 20,09 | 1,72% | 75.550,00 |
| 02.07.2025 | 19,25 | 21,19 | 19,08 | 19,75 | 2,92% | 240.587,00 |
| 01.07.2025 | 15,50 | 21,19 | 14,65 | 19,19 | 28,36% | 1.349.594,00 |
| 30.06.2025 | 16,33 | 16,33 | 14,93 | 14,95 | -7,49% | 205.426,00 |
| 27.06.2025 | 16,60 | 16,86 | 15,90 | 16,16 | -2,47% | 436.968,00 |
| 26.06.2025 | 17,13 | 17,26 | 16,30 | 16,57 | -1,84% | 117.017,00 |
| 25.06.2025 | 17,20 | 17,45 | 16,51 | 16,88 | -1,86% | 90.358,00 |
| 24.06.2025 | 17,50 | 18,21 | 16,55 | 17,20 | -0,12% | 238.961,00 |
| 23.06.2025 | 17,73 | 18,05 | 16,86 | 17,22 | -3,04% | 92.382,00 |
| 20.06.2025 | 18,49 | 18,56 | 17,70 | 17,76 | -2,95% | 108.535,00 |
| 18.06.2025 | 18,30 | 19,57 | 18,22 | 18,30 | -0,65% | 203.614,00 |
| 17.06.2025 | 21,43 | 21,43 | 18,29 | 18,42 | -2,90% | 152.182,00 |
| 16.06.2025 | 19,99 | 20,66 | 18,75 | 18,97 | -4,00% | 158.209,00 |
| 13.06.2025 | 19,51 | 20,62 | 19,51 | 19,76 | -3,14% | 112.718,00 |
| 12.06.2025 | 21,43 | 21,75 | 20,13 | 20,40 | -2,49% | 151.354,00 |
| 11.06.2025 | 21,77 | 22,00 | 20,68 | 20,92 | -3,06% | 133.476,00 |
| 10.06.2025 | 19,91 | 21,73 | 19,25 | 21,58 | 8,39% | 128.805,00 |
| 09.06.2025 | 21,81 | 21,89 | 19,13 | 19,91 | -8,80% | 245.841,00 |
| 06.06.2025 | 23,15 | 25,19 | 21,50 | 21,83 | -4,76% | 224.694,00 |
| 05.06.2025 | 21,62 | 23,20 | 20,46 | 22,92 | 5,77% | 335.616,00 |
| 04.06.2025 | 20,69 | 23,14 | 20,33 | 21,67 | 5,40% | 264.828,00 |
| 03.06.2025 | 17,82 | 20,78 | 17,71 | 20,56 | 15,83% | 422.714,00 |
| 02.06.2025 | 17,38 | 18,45 | 16,62 | 17,75 | 4,35% | 210.536,00 |
| 30.05.2025 | 18,64 | 18,84 | 16,87 | 17,01 | -9,23% | 228.470,00 |
| 29.05.2025 | 17,82 | 18,90 | 17,14 | 18,74 | 6,12% | 149.292,00 |
| 28.05.2025 | 17,09 | 18,04 | 16,86 | 17,66 | 3,34% | 128.976,00 |
| 27.05.2025 | 17,59 | 17,74 | 16,75 | 17,09 | -1,10% | 167.843,00 |
| 23.05.2025 | 17,51 | 17,84 | 16,95 | 17,28 | -4,21% | 110.750,00 |
| 22.05.2025 | 17,49 | 18,38 | 17,05 | 18,04 | 3,14% | 91.478,00 |