132,991$
1,28%
Echtzeit-Aktienkurs Neurocrine Biosciences
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,98% | 994.370,00 |
| 11.08.2025 | 124,54 | 125,91 | 123,69 | 123,96 | -0,84% | 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 | 0,52% | 1.395.007,00 |
| 31.07.2025 | 137,10 | 137,44 | 127,25 | 128,24 | -6,23% | 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 |
| 23.07.2025 | 133,90 | 134,32 | 132,10 | 133,66 | 0,69% | 773.484,00 |
| 22.07.2025 | 132,52 | 133,32 | 132,22 | 132,75 | 0,70% | 575.505,00 |
| 21.07.2025 | 133,16 | 133,80 | 131,51 | 131,83 | -0,14% | 470.131,00 |
| 18.07.2025 | 134,94 | 134,94 | 131,12 | 132,02 | -1,56% | 757.716,00 |
| 17.07.2025 | 132,71 | 135,70 | 131,88 | 134,11 | 0,47% | 674.477,00 |
| 16.07.2025 | 131,24 | 134,25 | 131,07 | 133,48 | 1,71% | 905.536,00 |
| 15.07.2025 | 135,49 | 136,25 | 131,13 | 131,24 | -2,88% | 629.513,00 |
| 14.07.2025 | 132,34 | 135,45 | 131,75 | 135,13 | 1,25% | 613.126,00 |
| 11.07.2025 | 134,00 | 135,00 | 132,10 | 133,46 | -1,08% | 724.779,00 |
| 10.07.2025 | 134,63 | 135,94 | 132,74 | 134,92 | 1,06% | 1.051.177,00 |
| 09.07.2025 | 130,11 | 133,69 | 128,94 | 133,51 | 3,71% | 1.261.276,00 |
| 08.07.2025 | 127,76 | 129,78 | 127,73 | 128,74 | 0,67% | 753.937,00 |
| 07.07.2025 | 128,59 | 129,07 | 127,03 | 127,88 | -0,95% | 537.971,00 |
| 03.07.2025 | 129,94 | 131,00 | 128,47 | 129,11 | -0,22% | 387.387,00 |
| 02.07.2025 | 127,55 | 130,42 | 127,52 | 129,40 | 1,09% | 1.189.088,00 |
| 01.07.2025 | 126,20 | 129,27 | 126,15 | 128,00 | 1,84% | 924.723,00 |
| 30.06.2025 | 125,42 | 127,36 | 125,42 | 125,69 | 0,22% | 679.417,00 |
| 27.06.2025 | 126,71 | 127,26 | 125,02 | 125,42 | -1,02% | 1.262.138,00 |
| 26.06.2025 | 128,17 | 128,66 | 126,20 | 126,71 | -0,84% | 476.363,00 |
| 25.06.2025 | 127,73 | 128,61 | 126,61 | 127,78 | -0,31% | 576.123,00 |
| 24.06.2025 | 126,39 | 128,50 | 123,04 | 128,18 | 1,89% | 819.936,00 |
| 23.06.2025 | 126,48 | 127,99 | 125,06 | 125,80 | -0,59% | 1.057.643,00 |
| 20.06.2025 | 127,88 | 128,38 | 125,53 | 126,55 | -0,60% | 1.575.263,00 |
| 18.06.2025 | 125,06 | 127,85 | 124,86 | 127,31 | 1,95% | 957.258,00 |
| 17.06.2025 | 124,11 | 125,39 | 123,38 | 124,88 | -0,10% | 807.029,00 |
| 16.06.2025 | 125,00 | 126,00 | 123,12 | 125,00 | 0,49% | 677.426,00 |
| 13.06.2025 | 123,67 | 125,54 | 122,66 | 124,39 | -0,50% | 775.176,00 |
| 12.06.2025 | 124,54 | 125,91 | 123,69 | 125,01 | 0,68% | 596.496,00 |
| 11.06.2025 | 124,92 | 125,51 | 123,97 | 124,17 | -0,48% | 916.917,00 |
| 10.06.2025 | 125,50 | 127,51 | 124,39 | 124,77 | -0,76% | 703.246,00 |
| 09.06.2025 | 125,96 | 126,89 | 123,97 | 125,73 | 0,27% | 642.378,00 |
| 06.06.2025 | 125,42 | 126,81 | 124,08 | 125,39 | 0,60% | 860.794,00 |
| 05.06.2025 | 124,03 | 125,24 | 123,33 | 124,64 | 0,10% | 743.323,00 |
| 04.06.2025 | 125,42 | 125,99 | 124,29 | 124,52 | -0,38% | 833.464,00 |
| 03.06.2025 | 124,86 | 126,33 | 123,41 | 125,00 | 0,35% | 1.307.696,00 |
| 02.06.2025 | 123,28 | 124,89 | 121,83 | 124,56 | 1,25% | 1.313.057,00 |
| 30.05.2025 | 122,46 | 123,93 | 121,42 | 123,02 | -0,52% | 1.827.832,00 |
| 29.05.2025 | 123,20 | 125,63 | 122,25 | 123,66 | 0,51% | 832.054,00 |
| 28.05.2025 | 122,88 | 124,30 | 122,47 | 123,03 | 0,32% | 1.024.144,00 |
| 27.05.2025 | 120,87 | 122,78 | 119,62 | 122,64 | 2,05% | 1.283.685,00 |
| 23.05.2025 | 118,05 | 120,30 | 117,59 | 120,18 | 0,89% | 882.195,00 |
| 22.05.2025 | 119,67 | 120,10 | 118,39 | 119,12 | -1,19% | 875.941,00 |
| 21.05.2025 | 122,42 | 122,42 | 119,79 | 120,56 | -1,95% | 964.821,00 |
| 20.05.2025 | 122,61 | 123,99 | 121,87 | 122,96 | 0,11% | 1.194.162,00 |
| 19.05.2025 | 120,19 | 123,07 | 120,19 | 122,82 | 1,49% | 1.071.827,00 |
| 16.05.2025 | 120,50 | 121,36 | 119,17 | 121,02 | 0,63% | 970.641,00 |
| 15.05.2025 | 119,91 | 120,40 | 117,40 | 120,26 | 1,25% | 1.197.971,00 |
| 14.05.2025 | 117,80 | 121,85 | 116,00 | 118,78 | 1,63% | 1.722.394,00 |
| 13.05.2025 | 119,71 | 119,75 | 116,82 | 116,87 | -2,96% | 1.197.184,00 |
| 12.05.2025 | 116,21 | 120,87 | 116,01 | 120,43 | 4,08% | 1.699.373,00 |
| 09.05.2025 | 118,04 | 119,67 | 115,66 | 115,71 | -1,54% | 1.319.681,00 |
| 08.05.2025 | 119,92 | 121,46 | 116,89 | 117,52 | -3,36% | 2.428.423,00 |
| 07.05.2025 | 119,24 | 122,57 | 116,57 | 121,61 | 2,26% | 2.952.738,00 |
| 06.05.2025 | 123,00 | 130,46 | 116,56 | 118,92 | 8,36% | 5.029.563,00 |
| 05.05.2025 | 109,10 | 111,26 | 108,35 | 109,75 | 0,06% | 1.821.836,00 |
| 02.05.2025 | 108,16 | 110,29 | 107,96 | 109,68 | 2,90% | 1.700.281,00 |
| 01.05.2025 | 107,71 | 109,55 | 105,45 | 106,59 | -1,02% | 1.006.824,00 |
| 30.04.2025 | 107,79 | 107,98 | 105,89 | 107,69 | 0,42% | 1.267.692,00 |
| 29.04.2025 | 106,26 | 108,59 | 105,16 | 107,24 | 0,73% | 914.130,00 |
| 28.04.2025 | 106,97 | 108,33 | 104,73 | 106,46 | -0,25% | 1.031.962,00 |
| 25.04.2025 | 105,46 | 107,54 | 104,42 | 106,73 | 0,92% | 1.328.677,00 |
| 24.04.2025 | 103,18 | 105,86 | 101,15 | 105,76 | 2,46% | 1.301.999,00 |
| 23.04.2025 | 103,61 | 106,20 | 102,43 | 103,22 | 1,45% | 1.935.268,00 |
| 22.04.2025 | 101,48 | 102,68 | 100,83 | 101,74 | 1,05% | 1.588.237,00 |
| 21.04.2025 | 100,63 | 102,00 | 98,95 | 100,68 | -0,69% | 1.680.056,00 |
| 17.04.2025 | 99,35 | 102,05 | 99,35 | 101,38 | 1,28% | 1.926.795,00 |
| 16.04.2025 | 97,30 | 100,66 | 97,30 | 100,10 | 4,10% | 3.170.132,00 |
| 15.04.2025 | 96,88 | 98,52 | 94,30 | 96,16 | 1,34% | 1.767.647,00 |
| 14.04.2025 | 94,39 | 95,56 | 92,31 | 94,89 | 4,42% | 1.667.154,00 |
| 11.04.2025 | 90,45 | 91,28 | 88,35 | 90,87 | 0,25% | 1.620.786,00 |
| 10.04.2025 | 93,17 | 94,25 | 87,70 | 90,64 | -4,87% | 1.778.060,00 |
| 09.04.2025 | 85,96 | 95,56 | 84,25 | 95,28 | 8,74% | 2.731.231,00 |
| 08.04.2025 | 94,54 | 96,00 | 86,57 | 87,62 | -6,04% | 2.051.083,00 |
| 07.04.2025 | 92,90 | 96,44 | 90,33 | 93,25 | -2,51% | 2.554.205,00 |
| 04.04.2025 | 99,40 | 100,52 | 93,59 | 95,65 | -7,03% | 2.452.054,00 |
| 03.04.2025 | 105,32 | 107,53 | 102,55 | 102,88 | -5,01% | 1.756.745,00 |
| 02.04.2025 | 105,94 | 108,43 | 105,78 | 108,31 | 1,22% | 1.415.855,00 |
| 01.04.2025 | 110,59 | 110,89 | 106,49 | 107,00 | -3,20% | 1.738.692,00 |
| 31.03.2025 | 111,55 | 112,60 | 109,00 | 110,54 | -2,32% | 1.358.365,00 |
| 28.03.2025 | 113,36 | 114,43 | 112,15 | 113,16 | -0,74% | 800.768,00 |
| 27.03.2025 | 114,47 | 115,80 | 113,55 | 114,00 | -0,39% | 621.381,00 |
| 26.03.2025 | 116,23 | 116,23 | 113,05 | 114,45 | -1,49% | 974.822,00 |
| 25.03.2025 | 115,33 | 116,23 | 114,45 | 116,18 | 0,50% | 1.313.568,00 |