135,472$
-0,89%
Echtzeit-Aktienkurs Neurocrine Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 137,00 | 140,00 | 134,26 | 135,45 | -0,91% | 2.122.985,00 |
| 17.12.2024 | 132,51 | 137,24 | 132,10 | 136,69 | 2,74% | 1.578.248,00 |
| 16.12.2024 | 127,67 | 134,81 | 127,35 | 133,05 | 5,01% | 1.651.351,00 |
| 13.12.2024 | 126,70 | 127,05 | 125,61 | 126,70 | -0,07% | 781.662,00 |
| 12.12.2024 | 128,22 | 128,63 | 126,63 | 126,79 | -1,12% | 553.539,00 |
| 11.12.2024 | 129,00 | 129,68 | 127,29 | 128,22 | -0,57% | 725.302,00 |
| 10.12.2024 | 129,67 | 130,48 | 127,58 | 128,96 | -0,12% | 804.968,00 |
| 09.12.2024 | 128,33 | 129,42 | 128,02 | 129,12 | 0,76% | 682.500,00 |
| 06.12.2024 | 126,96 | 128,93 | 126,96 | 128,14 | 1,36% | 548.451,00 |
| 05.12.2024 | 126,82 | 128,00 | 125,74 | 126,42 | -1,03% | 540.497,00 |
| 04.12.2024 | 125,47 | 127,90 | 125,21 | 127,74 | 1,83% | 705.096,00 |
| 03.12.2024 | 125,41 | 126,98 | 125,26 | 125,44 | -0,36% | 751.328,00 |
| 02.12.2024 | 126,16 | 128,00 | 125,77 | 125,89 | -0,68% | 819.743,00 |
| 29.11.2024 | 126,15 | 127,08 | 125,50 | 126,75 | 0,13% | 403.268,00 |
| 27.11.2024 | 127,91 | 128,27 | 125,43 | 126,59 | -1,03% | 739.961,00 |
| 26.11.2024 | 127,15 | 128,14 | 124,23 | 127,91 | 0,63% | 757.857,00 |
| 25.11.2024 | 125,94 | 127,81 | 125,02 | 127,11 | 1,16% | 1.563.590,00 |
| 22.11.2024 | 125,18 | 127,00 | 124,38 | 125,65 | 0,52% | 1.206.791,00 |
| 21.11.2024 | 123,27 | 126,13 | 122,47 | 125,00 | 1,39% | 1.200.278,00 |
| 20.11.2024 | 119,36 | 124,01 | 118,91 | 123,29 | 3,49% | 1.435.154,00 |
| 19.11.2024 | 116,34 | 119,79 | 115,27 | 119,13 | 1,28% | 1.092.819,00 |
| 18.11.2024 | 117,46 | 118,32 | 116,33 | 117,62 | 0,15% | 1.045.414,00 |
| 15.11.2024 | 122,10 | 122,69 | 117,36 | 117,44 | -4,42% | 1.255.345,00 |
| 14.11.2024 | 125,53 | 125,89 | 122,58 | 122,88 | -2,10% | 876.531,00 |
| 13.11.2024 | 127,19 | 127,84 | 125,51 | 125,51 | -1,20% | 807.397,00 |
| 12.11.2024 | 126,95 | 128,24 | 126,39 | 127,04 | -0,09% | 893.313,00 |
| 11.11.2024 | 125,77 | 129,67 | 125,75 | 127,16 | 1,13% | 1.267.686,00 |
| 08.11.2024 | 124,91 | 126,28 | 123,76 | 125,74 | 1,42% | 561.776,00 |
| 07.11.2024 | 125,29 | 126,65 | 123,50 | 123,98 | -1,05% | 755.193,00 |
| 06.11.2024 | 124,10 | 126,48 | 122,47 | 125,30 | 3,10% | 1.214.670,00 |
| 05.11.2024 | 120,01 | 122,00 | 119,08 | 121,53 | 0,83% | 748.298,00 |
| 04.11.2024 | 121,27 | 122,32 | 119,70 | 120,53 | -1,37% | 1.017.962,00 |
| 01.11.2024 | 120,52 | 123,00 | 120,52 | 122,21 | 1,61% | 1.512.407,00 |
| 31.10.2024 | 122,52 | 123,04 | 119,42 | 120,27 | -3,27% | 1.362.570,00 |
| 30.10.2024 | 126,46 | 131,26 | 124,15 | 124,33 | 7,01% | 2.596.304,00 |
| 29.10.2024 | 115,79 | 116,86 | 115,08 | 116,19 | -0,01% | 1.136.607,00 |
| 28.10.2024 | 115,81 | 117,95 | 115,81 | 116,20 | 0,10% | 676.278,00 |
| 25.10.2024 | 115,69 | 117,41 | 113,88 | 116,08 | 0,48% | 1.009.703,00 |
| 24.10.2024 | 115,55 | 117,57 | 114,45 | 115,52 | 0,38% | 797.395,00 |
| 23.10.2024 | 116,37 | 116,69 | 114,55 | 115,08 | -1,46% | 581.975,00 |
| 22.10.2024 | 115,68 | 117,20 | 115,68 | 116,78 | 0,18% | 576.884,00 |
| 21.10.2024 | 117,34 | 117,89 | 116,14 | 116,57 | -1,22% | 550.819,00 |
| 18.10.2024 | 118,06 | 119,11 | 117,41 | 118,01 | -0,38% | 1.006.036,00 |
| 17.10.2024 | 118,73 | 119,07 | 118,03 | 118,46 | 0,09% | 728.016,00 |
| 16.10.2024 | 116,64 | 120,11 | 116,59 | 118,35 | 0,93% | 864.256,00 |
| 15.10.2024 | 116,57 | 117,97 | 116,21 | 117,26 | 0,70% | 955.897,00 |
| 14.10.2024 | 115,13 | 116,69 | 115,03 | 116,45 | 0,83% | 623.918,00 |
| 11.10.2024 | 112,41 | 116,29 | 112,16 | 115,49 | 2,71% | 781.077,00 |
| 10.10.2024 | 111,69 | 112,57 | 111,14 | 112,44 | 0,73% | 487.941,00 |
| 09.10.2024 | 111,77 | 112,58 | 111,21 | 111,62 | -0,04% | 373.129,00 |
| 08.10.2024 | 111,68 | 112,21 | 110,99 | 111,66 | -0,47% | 684.633,00 |
| 07.10.2024 | 114,09 | 114,09 | 111,87 | 112,19 | -1,59% | 573.421,00 |
| 04.10.2024 | 113,22 | 114,18 | 112,18 | 114,00 | 2,00% | 784.263,00 |
| 03.10.2024 | 113,66 | 114,05 | 110,95 | 111,77 | -1,91% | 1.323.892,00 |
| 02.10.2024 | 115,31 | 115,31 | 113,00 | 113,95 | -0,18% | 730.304,00 |
| 01.10.2024 | 114,94 | 114,96 | 112,83 | 114,15 | -0,85% | 718.321,00 |
| 30.09.2024 | 115,24 | 115,90 | 114,12 | 115,13 | 0,06% | 882.504,00 |
| 27.09.2024 | 116,02 | 116,41 | 114,95 | 115,06 | -0,72% | 936.435,00 |
| 26.09.2024 | 114,93 | 117,11 | 114,57 | 115,89 | 1,17% | 643.416,00 |
| 25.09.2024 | 117,09 | 117,09 | 114,08 | 114,55 | -1,67% | 1.123.424,00 |
| 24.09.2024 | 117,89 | 117,89 | 115,93 | 116,50 | -1,06% | 882.004,00 |
| 23.09.2024 | 118,39 | 119,74 | 117,00 | 117,75 | -0,51% | 948.095,00 |
| 20.09.2024 | 120,28 | 120,28 | 117,00 | 118,35 | -1,75% | 1.282.589,00 |
| 19.09.2024 | 121,30 | 122,81 | 119,66 | 120,46 | 0,51% | 788.199,00 |
| 18.09.2024 | 123,00 | 123,49 | 119,37 | 119,85 | -2,01% | 1.049.116,00 |
| 17.09.2024 | 122,50 | 123,52 | 121,00 | 122,31 | 0,05% | 757.338,00 |
| 16.09.2024 | 122,91 | 123,57 | 121,94 | 122,25 | 0,00% | 721.315,00 |
| 13.09.2024 | 120,19 | 123,39 | 119,82 | 122,25 | 0,80% | 917.851,00 |
| 12.09.2024 | 121,04 | 122,09 | 119,49 | 121,28 | -0,18% | 530.744,00 |
| 11.09.2024 | 119,67 | 122,25 | 119,06 | 121,50 | 2,02% | 1.056.416,00 |
| 10.09.2024 | 120,18 | 120,77 | 118,04 | 119,10 | -1,28% | 1.083.092,00 |
| 09.09.2024 | 120,14 | 122,30 | 119,75 | 120,64 | 0,39% | 1.022.788,00 |
| 06.09.2024 | 122,20 | 122,75 | 119,85 | 120,17 | -0,78% | 868.975,00 |
| 05.09.2024 | 122,49 | 123,64 | 119,92 | 121,12 | -1,16% | 2.192.563,00 |
| 04.09.2024 | 124,59 | 125,02 | 120,95 | 122,54 | -2,05% | 1.155.051,00 |
| 03.09.2024 | 127,19 | 128,81 | 123,78 | 125,10 | -1,54% | 1.370.512,00 |
| 30.08.2024 | 128,01 | 129,68 | 123,84 | 127,06 | -1,07% | 1.236.878,00 |
| 29.08.2024 | 125,19 | 129,50 | 125,01 | 128,43 | 3,77% | 1.759.316,00 |
| 28.08.2024 | 125,90 | 128,00 | 119,76 | 123,76 | -18,87% | 4.827.771,00 |
| 27.08.2024 | 152,50 | 152,68 | 150,20 | 152,55 | 0,24% | 381.506,00 |
| 26.08.2024 | 153,13 | 154,00 | 151,70 | 152,19 | -0,41% | 490.805,00 |
| 23.08.2024 | 153,00 | 154,87 | 151,71 | 152,81 | 0,16% | 527.833,00 |
| 22.08.2024 | 151,61 | 153,42 | 151,17 | 152,56 | 1,11% | 645.357,00 |
| 21.08.2024 | 150,00 | 151,98 | 149,04 | 150,89 | 0,87% | 682.743,00 |
| 20.08.2024 | 147,30 | 149,92 | 145,54 | 149,59 | 0,91% | 658.265,00 |
| 19.08.2024 | 145,01 | 148,83 | 144,61 | 148,24 | 2,23% | 881.736,00 |
| 16.08.2024 | 146,91 | 147,52 | 144,62 | 145,01 | -1,88% | 711.523,00 |
| 15.08.2024 | 147,26 | 148,65 | 145,75 | 147,79 | 0,75% | 720.174,00 |
| 14.08.2024 | 150,43 | 150,48 | 146,42 | 146,69 | -2,66% | 619.998,00 |
| 13.08.2024 | 146,98 | 151,41 | 146,68 | 150,70 | 2,32% | 645.674,00 |
| 12.08.2024 | 147,04 | 148,89 | 146,02 | 147,29 | -0,02% | 559.891,00 |
| 09.08.2024 | 145,22 | 148,60 | 145,22 | 147,32 | 0,38% | 684.274,00 |
| 08.08.2024 | 144,85 | 147,92 | 143,65 | 146,76 | 1,87% | 862.598,00 |
| 07.08.2024 | 147,26 | 147,67 | 143,92 | 144,06 | -0,99% | 651.835,00 |
| 06.08.2024 | 147,70 | 149,06 | 145,46 | 145,50 | -1,49% | 808.929,00 |
| 05.08.2024 | 149,31 | 151,57 | 146,81 | 147,70 | -3,55% | 909.605,00 |
| 02.08.2024 | 152,12 | 157,40 | 151,32 | 153,14 | 0,06% | 799.316,00 |
| 01.08.2024 | 150,23 | 157,98 | 148,52 | 153,05 | 8,11% | 2.028.205,00 |
| 31.07.2024 | 142,45 | 144,27 | 138,12 | 141,57 | 0,31% | 1.469.049,00 |
| 30.07.2024 | 145,20 | 145,42 | 139,96 | 141,13 | -2,84% | 1.421.118,00 |