120,523$
0,29%
Echtzeit-Aktienkurs Neurocrine Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 146,70 | 147,60 | 144,25 | 145,25 | -1,06% | 825.986,00 |
| 26.07.2024 | 145,89 | 148,02 | 144,35 | 146,80 | 0,48% | 744.764,00 |
| 25.07.2024 | 146,60 | 148,57 | 145,38 | 146,10 | 0,23% | 621.528,00 |
| 24.07.2024 | 144,87 | 146,84 | 143,97 | 145,77 | 0,23% | 623.555,00 |
| 23.07.2024 | 145,28 | 146,45 | 144,27 | 145,44 | 0,11% | 432.513,00 |
| 22.07.2024 | 146,23 | 148,88 | 144,71 | 145,28 | -0,28% | 554.610,00 |
| 19.07.2024 | 144,47 | 146,30 | 143,09 | 145,69 | 1,08% | 600.042,00 |
| 18.07.2024 | 144,98 | 148,24 | 144,09 | 144,14 | -0,34% | 581.643,00 |
| 17.07.2024 | 146,30 | 148,18 | 143,41 | 144,63 | -1,91% | 655.498,00 |
| 16.07.2024 | 148,50 | 150,39 | 147,26 | 147,45 | 0,01% | 716.356,00 |
| 15.07.2024 | 148,01 | 149,48 | 145,87 | 147,44 | 0,01% | 418.001,00 |
| 12.07.2024 | 147,93 | 149,01 | 146,99 | 147,43 | 0,61% | 700.596,00 |
| 11.07.2024 | 147,12 | 148,75 | 145,95 | 146,53 | -0,40% | 808.023,00 |
| 10.07.2024 | 143,83 | 147,58 | 143,08 | 147,12 | 2,67% | 800.057,00 |
| 09.07.2024 | 142,12 | 143,48 | 138,96 | 143,30 | 0,75% | 608.195,00 |
| 08.07.2024 | 139,62 | 142,37 | 139,45 | 142,24 | 2,27% | 581.225,00 |
| 05.07.2024 | 138,25 | 139,72 | 135,85 | 139,08 | 0,61% | 445.245,00 |
| 03.07.2024 | 138,12 | 139,03 | 137,36 | 138,23 | 0,54% | 410.987,00 |
| 02.07.2024 | 138,80 | 139,08 | 136,92 | 137,49 | -1,87% | 728.722,00 |
| 01.07.2024 | 138,11 | 141,66 | 137,63 | 140,11 | 1,77% | 801.922,00 |
| 28.06.2024 | 135,02 | 139,34 | 134,96 | 137,67 | 2,50% | 1.531.874,00 |
| 27.06.2024 | 136,17 | 136,55 | 134,03 | 134,31 | -1,12% | 889.349,00 |
| 26.06.2024 | 134,84 | 136,56 | 132,62 | 135,83 | 0,52% | 616.809,00 |
| 25.06.2024 | 133,62 | 136,00 | 133,62 | 135,13 | 1,18% | 915.290,00 |
| 24.06.2024 | 134,88 | 135,52 | 133,41 | 133,56 | -0,75% | 770.692,00 |
| 21.06.2024 | 135,02 | 135,64 | 133,36 | 134,57 | 0,37% | 2.204.933,00 |
| 20.06.2024 | 130,21 | 135,19 | 129,33 | 134,07 | 2,45% | 988.706,00 |
| 18.06.2024 | 135,82 | 136,50 | 130,63 | 130,86 | -3,27% | 1.013.019,00 |
| 17.06.2024 | 135,22 | 136,87 | 134,45 | 135,29 | -0,12% | 546.928,00 |
| 14.06.2024 | 135,54 | 136,05 | 134,06 | 135,45 | -0,68% | 432.800,00 |
| 13.06.2024 | 134,18 | 137,64 | 134,18 | 136,38 | 1,28% | 583.890,00 |
| 12.06.2024 | 135,19 | 137,10 | 133,33 | 134,65 | 1,13% | 653.069,00 |
| 11.06.2024 | 134,28 | 134,28 | 131,64 | 133,15 | -1,22% | 550.788,00 |
| 10.06.2024 | 134,37 | 135,32 | 132,53 | 134,80 | -0,13% | 475.816,00 |
| 07.06.2024 | 133,49 | 136,25 | 132,28 | 134,97 | 1,43% | 496.138,00 |
| 06.06.2024 | 133,69 | 133,86 | 130,98 | 133,07 | -0,46% | 892.749,00 |
| 05.06.2024 | 133,71 | 137,09 | 133,27 | 133,69 | 0,16% | 779.166,00 |
| 04.06.2024 | 139,00 | 139,49 | 132,84 | 133,48 | -4,60% | 1.281.189,00 |
| 03.06.2024 | 135,57 | 141,49 | 135,01 | 139,92 | 3,33% | 862.001,00 |
| 31.05.2024 | 136,55 | 137,27 | 133,57 | 135,41 | -0,91% | 1.537.370,00 |
| 30.05.2024 | 134,50 | 137,06 | 133,31 | 136,66 | 1,49% | 761.760,00 |
| 29.05.2024 | 136,37 | 136,37 | 131,90 | 134,65 | -4,12% | 1.475.886,00 |
| 28.05.2024 | 140,75 | 141,73 | 139,07 | 140,43 | 0,74% | 569.364,00 |
| 24.05.2024 | 140,51 | 142,18 | 139,34 | 139,40 | -0,79% | 423.935,00 |
| 23.05.2024 | 139,19 | 141,79 | 138,52 | 140,51 | 0,77% | 612.864,00 |
| 22.05.2024 | 139,00 | 145,78 | 137,76 | 139,43 | -0,80% | 1.173.792,00 |
| 21.05.2024 | 141,44 | 142,71 | 139,51 | 140,55 | -0,78% | 538.947,00 |
| 20.05.2024 | 142,30 | 143,05 | 139,77 | 141,65 | -0,45% | 500.626,00 |
| 17.05.2024 | 141,97 | 142,86 | 140,51 | 142,29 | 0,27% | 641.937,00 |
| 16.05.2024 | 141,17 | 142,30 | 140,17 | 141,91 | -0,06% | 670.978,00 |
| 15.05.2024 | 138,90 | 142,19 | 138,90 | 142,00 | 2,54% | 684.685,00 |
| 14.05.2024 | 137,12 | 138,73 | 134,79 | 138,48 | 1,71% | 637.476,00 |
| 13.05.2024 | 138,00 | 138,69 | 135,23 | 136,15 | -0,40% | 712.827,00 |
| 10.05.2024 | 140,00 | 141,00 | 136,10 | 136,70 | -2,06% | 679.327,00 |
| 09.05.2024 | 139,36 | 140,71 | 138,95 | 139,57 | 0,40% | 479.494,00 |
| 08.05.2024 | 143,50 | 143,54 | 138,15 | 139,02 | -2,87% | 653.668,00 |
| 07.05.2024 | 142,03 | 143,86 | 140,90 | 143,13 | 1,00% | 667.258,00 |
| 06.05.2024 | 140,55 | 143,57 | 140,55 | 141,71 | 0,71% | 495.129,00 |
| 03.05.2024 | 140,90 | 141,88 | 139,23 | 140,71 | 0,70% | 616.567,00 |
| 02.05.2024 | 143,79 | 144,09 | 139,63 | 139,73 | -2,41% | 882.407,00 |
| 01.05.2024 | 140,18 | 145,22 | 136,01 | 143,18 | 4,10% | 1.601.920,00 |
| 30.04.2024 | 138,07 | 140,47 | 137,34 | 137,54 | -0,97% | 966.534,00 |
| 29.04.2024 | 136,05 | 139,37 | 136,05 | 138,89 | 2,13% | 681.748,00 |
| 26.04.2024 | 137,47 | 138,63 | 135,17 | 135,99 | -1,28% | 717.575,00 |
| 25.04.2024 | 139,37 | 139,37 | 136,06 | 137,76 | -0,87% | 735.781,00 |
| 24.04.2024 | 140,89 | 144,70 | 138,01 | 138,97 | -0,91% | 927.988,00 |
| 23.04.2024 | 141,00 | 145,00 | 139,22 | 140,25 | 4,90% | 1.607.818,00 |
| 22.04.2024 | 132,48 | 134,18 | 131,79 | 133,70 | 1,29% | 575.067,00 |
| 19.04.2024 | 132,65 | 133,65 | 130,13 | 132,00 | -0,41% | 556.303,00 |
| 18.04.2024 | 133,23 | 134,20 | 131,00 | 132,54 | -0,62% | 586.541,00 |
| 17.04.2024 | 133,11 | 134,44 | 131,36 | 133,37 | 0,29% | 571.093,00 |