152,597$
-1,39%
Echtzeit-Aktienkurs Neurocrine Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 155,00 | 155,29 | 151,09 | 152,80 | -1,26% | 948.912,00 |
| 11.12.2025 | 153,39 | 156,46 | 153,30 | 154,75 | -0,56% | 1.037.814,00 |
| 10.12.2025 | 155,87 | 156,70 | 151,59 | 155,63 | 0,39% | 948.918,00 |
| 09.12.2025 | 153,45 | 156,27 | 152,29 | 155,02 | 0,02% | 836.708,00 |
| 08.12.2025 | 156,65 | 160,18 | 154,74 | 154,99 | -0,33% | 1.432.063,00 |
| 05.12.2025 | 154,47 | 156,76 | 153,38 | 155,51 | 0,84% | 893.211,00 |
| 04.12.2025 | 152,00 | 154,31 | 151,01 | 154,22 | 1,49% | 599.645,00 |
| 03.12.2025 | 153,20 | 154,35 | 150,26 | 151,96 | -0,34% | 823.304,00 |
| 02.12.2025 | 151,13 | 153,79 | 150,84 | 152,48 | 1,04% | 853.246,00 |
| 01.12.2025 | 152,38 | 152,38 | 149,66 | 150,91 | -0,82% | 703.685,00 |
| 28.11.2025 | 152,78 | 153,70 | 150,41 | 152,16 | 0,38% | 501.000,00 |
| 26.11.2025 | 146,75 | 153,54 | 146,00 | 151,58 | 5,61% | 1.732.038,00 |
| 25.11.2025 | 141,67 | 144,75 | 140,67 | 143,53 | 1,59% | 631.745,00 |
| 24.11.2025 | 142,02 | 143,51 | 139,27 | 141,29 | -0,38% | 1.206.626,00 |
| 21.11.2025 | 140,24 | 144,83 | 139,72 | 141,83 | 2,05% | 967.900,00 |
| 20.11.2025 | 138,72 | 141,08 | 137,83 | 138,98 | 0,67% | 797.978,00 |
| 19.11.2025 | 140,22 | 140,22 | 137,02 | 138,06 | -0,40% | 1.091.285,00 |
| 18.11.2025 | 142,99 | 145,08 | 138,50 | 138,62 | -3,48% | 1.271.776,00 |
| 17.11.2025 | 144,66 | 145,91 | 142,44 | 143,62 | -0,86% | 856.603,00 |
| 14.11.2025 | 142,99 | 146,38 | 142,99 | 144,86 | 0,53% | 642.910,00 |
| 13.11.2025 | 146,01 | 148,84 | 143,91 | 144,10 | -1,87% | 922.569,00 |
| 12.11.2025 | 147,40 | 148,04 | 145,41 | 146,85 | -0,29% | 1.155.779,00 |
| 11.11.2025 | 147,50 | 149,42 | 145,00 | 147,27 | -1,85% | 1.352.557,00 |
| 10.11.2025 | 152,97 | 154,10 | 146,02 | 150,05 | -1,52% | 964.285,00 |
| 07.11.2025 | 154,25 | 154,50 | 148,97 | 152,37 | -1,52% | 1.431.361,00 |
| 06.11.2025 | 153,86 | 155,64 | 152,86 | 154,72 | 0,64% | 944.420,00 |
| 05.11.2025 | 147,70 | 157,67 | 147,70 | 153,74 | 7,41% | 2.937.687,00 |
| 04.11.2025 | 142,35 | 143,87 | 140,82 | 143,14 | 0,83% | 744.569,00 |
| 03.11.2025 | 142,62 | 144,80 | 139,46 | 141,96 | -0,87% | 764.238,00 |
| 31.10.2025 | 138,04 | 143,47 | 137,07 | 143,21 | 3,75% | 1.325.948,00 |
| 30.10.2025 | 137,41 | 140,19 | 136,51 | 138,04 | 0,01% | 899.868,00 |
| 29.10.2025 | 140,00 | 144,30 | 133,61 | 138,02 | -6,35% | 3.007.342,00 |
| 28.10.2025 | 147,38 | 149,98 | 146,63 | 147,38 | -1,05% | 1.401.311,00 |
| 27.10.2025 | 145,00 | 149,33 | 144,94 | 148,94 | 3,43% | 964.731,00 |
| 24.10.2025 | 143,60 | 144,42 | 142,20 | 144,00 | 0,03% | 636.132,00 |
| 23.10.2025 | 141,75 | 144,52 | 141,75 | 143,95 | 1,75% | 674.621,00 |
| 22.10.2025 | 143,43 | 143,69 | 141,26 | 141,47 | -0,83% | 593.183,00 |
| 21.10.2025 | 141,79 | 142,97 | 141,30 | 142,65 | 0,93% | 511.725,00 |
| 20.10.2025 | 141,08 | 142,59 | 138,79 | 141,33 | 1,00% | 673.662,00 |
| 17.10.2025 | 136,86 | 140,02 | 136,86 | 139,93 | 1,75% | - |
| 16.10.2025 | 138,13 | 140,73 | 136,70 | 137,52 | -0,15% | 798.338,00 |
| 15.10.2025 | 137,19 | 139,46 | 137,00 | 137,73 | 0,36% | 650.884,00 |
| 14.10.2025 | 137,65 | 138,60 | 135,78 | 137,23 | -0,09% | 598.540,00 |
| 13.10.2025 | 136,85 | 139,56 | 135,63 | 137,35 | 0,53% | 671.139,00 |
| 10.10.2025 | 139,29 | 139,35 | 135,80 | 136,63 | -1,33% | 493.782,00 |
| 09.10.2025 | 139,94 | 140,53 | 138,39 | 138,47 | -0,44% | 607.973,00 |
| 08.10.2025 | 137,87 | 139,74 | 136,10 | 139,08 | 1,52% | 683.963,00 |
| 07.10.2025 | 139,80 | 141,14 | 135,96 | 137,00 | -1,74% | 854.524,00 |
| 06.10.2025 | 137,21 | 140,65 | 136,60 | 139,43 | 1,75% | 899.059,00 |
| 03.10.2025 | 137,30 | 137,80 | 135,76 | 137,03 | 0,21% | 1.216.178,00 |
| 02.10.2025 | 136,32 | 137,63 | 135,59 | 136,74 | -0,19% | 936.644,00 |
| 01.10.2025 | 140,12 | 141,36 | 136,61 | 137,00 | -2,41% | 1.395.727,00 |
| 30.09.2025 | 140,28 | 141,69 | 137,97 | 140,38 | 0,08% | 1.181.619,00 |
| 29.09.2025 | 141,55 | 141,97 | 139,16 | 140,27 | -1,22% | 903.088,00 |
| 26.09.2025 | 141,86 | 142,08 | 139,90 | 142,00 | 0,79% | 980.288,00 |
| 25.09.2025 | 145,29 | 145,61 | 140,52 | 140,89 | -3,94% | 1.069.611,00 |
| 24.09.2025 | 146,25 | 148,00 | 145,61 | 146,67 | 0,18% | 652.257,00 |
| 23.09.2025 | 146,00 | 147,56 | 145,67 | 146,40 | -0,15% | 664.788,00 |
| 22.09.2025 | 145,00 | 147,73 | 144,37 | 146,62 | 0,96% | 700.623,00 |
| 19.09.2025 | 146,32 | 146,32 | 143,57 | 145,23 | -0,30% | 1.711.619,00 |
| 18.09.2025 | 143,86 | 146,03 | 143,34 | 145,66 | 2,05% | 788.882,00 |
| 17.09.2025 | 141,67 | 143,39 | 141,18 | 142,73 | 1,30% | 611.736,00 |
| 16.09.2025 | 140,44 | 141,02 | 139,25 | 140,90 | 0,33% | 780.566,00 |
| 15.09.2025 | 141,73 | 141,81 | 139,38 | 140,44 | -1,01% | 633.764,00 |
| 12.09.2025 | 142,44 | 144,04 | 141,73 | 141,87 | -1,20% | 485.690,00 |
| 11.09.2025 | 141,50 | 143,82 | 141,50 | 143,60 | 1,66% | 674.646,00 |
| 10.09.2025 | 144,35 | 145,16 | 140,56 | 141,25 | -2,03% | 767.378,00 |
| 09.09.2025 | 143,50 | 144,21 | 141,78 | 144,17 | 0,26% | 569.756,00 |
| 08.09.2025 | 143,02 | 144,53 | 142,09 | 143,80 | -0,21% | 973.837,00 |
| 05.09.2025 | 140,76 | 145,79 | 136,50 | 144,10 | 2,64% | 1.227.867,00 |
| 04.09.2025 | 136,32 | 140,50 | 135,66 | 140,40 | 3,15% | 772.402,00 |
| 03.09.2025 | 141,64 | 142,54 | 135,61 | 136,11 | -4,09% | 1.500.052,00 |
| 02.09.2025 | 139,08 | 142,91 | 138,57 | 141,92 | 1,66% | 786.333,00 |
| 29.08.2025 | 139,00 | 140,03 | 138,08 | 139,60 | 0,48% | 503.700,00 |
| 28.08.2025 | 138,10 | 139,08 | 137,00 | 138,94 | 0,59% | 449.618,00 |
| 27.08.2025 | 136,94 | 139,03 | 136,94 | 138,13 | 0,94% | 740.926,00 |
| 26.08.2025 | 133,94 | 137,14 | 133,62 | 136,84 | 2,13% | 1.105.581,00 |
| 25.08.2025 | 134,95 | 135,71 | 133,69 | 133,99 | -1,06% | 530.293,00 |
| 22.08.2025 | 135,97 | 137,02 | 134,31 | 135,43 | 0,11% | 547.980,00 |
| 21.08.2025 | 133,26 | 135,63 | 132,41 | 135,28 | 1,54% | 553.371,00 |
| 20.08.2025 | 133,28 | 133,71 | 131,91 | 133,23 | 0,32% | 518.762,00 |
| 19.08.2025 | 133,21 | 134,78 | 132,76 | 132,81 | -0,25% | 674.793,00 |
| 18.08.2025 | 132,77 | 133,54 | 132,37 | 133,14 | 0,18% | 585.255,00 |
| 15.08.2025 | 131,57 | 133,25 | 131,20 | 132,90 | 1,21% | 558.515,00 |
| 14.08.2025 | 130,66 | 132,11 | 130,26 | 131,31 | -0,24% | 782.806,00 |
| 13.08.2025 | 129,99 | 131,79 | 129,85 | 131,62 | 2,12% | 1.056.660,00 |
| 12.08.2025 | 124,39 | 129,04 | 124,36 | 128,89 | 3,96% | 994.370,00 |
| 11.08.2025 | 124,54 | 125,91 | 123,69 | 123,98 | -0,82% | 923.003,00 |
| 08.08.2025 | 125,50 | 126,44 | 123,67 | 125,01 | -0,47% | 1.048.379,00 |
| 07.08.2025 | 129,35 | 129,35 | 124,79 | 125,60 | -2,20% | 1.225.622,00 |
| 06.08.2025 | 127,79 | 128,53 | 126,45 | 128,43 | 0,03% | 823.220,00 |
| 05.08.2025 | 127,88 | 128,74 | 126,60 | 128,39 | 0,27% | 879.999,00 |
| 04.08.2025 | 128,91 | 128,91 | 125,37 | 128,04 | -0,67% | 1.529.354,00 |
| 01.08.2025 | 126,40 | 129,09 | 124,54 | 128,91 | 0,53% | 1.395.007,00 |
| 31.07.2025 | 137,10 | 137,44 | 127,25 | 128,23 | -6,24% | 2.914.169,00 |
| 30.07.2025 | 135,53 | 137,12 | 133,63 | 136,76 | 1,92% | 1.443.906,00 |
| 29.07.2025 | 134,27 | 135,38 | 133,09 | 134,19 | 0,36% | 1.038.480,00 |
| 28.07.2025 | 132,49 | 134,44 | 132,01 | 133,71 | 1,19% | 757.826,00 |
| 25.07.2025 | 133,12 | 133,12 | 130,75 | 132,14 | 0,38% | 1.255.339,00 |
| 24.07.2025 | 133,47 | 135,00 | 131,43 | 131,64 | -1,51% | 885.761,00 |