20,830$
0,43%
Echtzeit-Aktienkurs Neurogene Inc.
Bid:
Ask:
Aktienkurse zur Neurogene Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 20,78 | 21,73 | 19,91 | 20,93 | 0,92% | 133.916,00 |
| 25.11.2025 | 20,65 | 21,11 | 20,12 | 20,74 | 1,47% | 116.047,00 |
| 24.11.2025 | 20,32 | 21,03 | 19,88 | 20,44 | 1,89% | 105.512,00 |
| 21.11.2025 | 20,28 | 21,26 | 19,77 | 20,06 | -1,67% | 188.547,00 |
| 20.11.2025 | 21,56 | 22,42 | 19,68 | 20,40 | -2,81% | 321.320,00 |
| 19.11.2025 | 21,21 | 21,92 | 20,55 | 20,99 | -1,73% | 130.515,00 |
| 18.11.2025 | 22,30 | 22,69 | 21,20 | 21,36 | -4,90% | 269.436,00 |
| 17.11.2025 | 22,78 | 23,52 | 21,88 | 22,46 | -1,36% | 404.582,00 |
| 14.11.2025 | 26,95 | 27,64 | 22,43 | 22,77 | -14,04% | 339.020,00 |
| 13.11.2025 | 30,24 | 30,49 | 26,49 | 26,49 | -14,77% | 450.606,00 |
| 12.11.2025 | 30,87 | 32,02 | 30,52 | 31,08 | 0,68% | 158.947,00 |
| 11.11.2025 | 28,47 | 31,53 | 27,59 | 30,87 | 9,08% | 227.389,00 |
| 10.11.2025 | 27,22 | 28,35 | 25,93 | 28,30 | 5,79% | 154.627,00 |
| 07.11.2025 | 26,34 | 26,97 | 23,93 | 26,75 | 0,34% | 321.078,00 |
| 06.11.2025 | 27,74 | 29,64 | 24,95 | 26,66 | -3,82% | 156.649,00 |
| 05.11.2025 | 31,32 | 31,38 | 26,64 | 27,72 | -12,83% | 416.419,00 |
| 04.11.2025 | 31,00 | 33,06 | 30,65 | 31,80 | 2,38% | 263.463,00 |
| 03.11.2025 | 31,01 | 31,48 | 27,22 | 31,06 | -9,34% | 571.982,00 |
| 31.10.2025 | 34,46 | 35,47 | 32,83 | 34,26 | 3,38% | 217.273,00 |
| 30.10.2025 | 32,50 | 34,22 | 31,57 | 33,14 | 1,44% | 159.978,00 |
| 29.10.2025 | 30,89 | 34,17 | 29,80 | 32,67 | 5,32% | 137.571,00 |
| 28.10.2025 | 31,85 | 32,90 | 30,41 | 31,02 | -3,24% | 150.237,00 |
| 27.10.2025 | 29,89 | 33,00 | 29,42 | 32,06 | 7,26% | 838.557,00 |
| 24.10.2025 | 29,58 | 31,15 | 29,24 | 29,89 | 4,11% | 107.583,00 |
| 23.10.2025 | 30,72 | 32,00 | 28,00 | 28,71 | -6,60% | 117.583,00 |
| 22.10.2025 | 31,57 | 32,24 | 29,74 | 30,74 | -2,63% | 107.899,00 |
| 21.10.2025 | 32,02 | 33,17 | 30,11 | 31,57 | -1,83% | 106.403,00 |
| 20.10.2025 | 29,55 | 33,63 | 29,01 | 32,16 | 10,78% | 195.081,00 |
| 17.10.2025 | 33,43 | 33,92 | 28,97 | 29,03 | -14,59% | 219.244,00 |
| 16.10.2025 | 34,54 | 37,27 | 33,06 | 33,99 | -1,11% | 284.768,00 |
| 15.10.2025 | 33,41 | 34,54 | 32,04 | 34,37 | 3,52% | 119.672,00 |
| 14.10.2025 | 31,22 | 34,40 | 30,37 | 33,20 | 5,00% | 174.950,00 |
| 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 |