2,610€
-3,33%
Echtzeit-Aktienkurs Niagen Bioscience Inc.
Bid:
Ask:
Aktienkurse zur Niagen Bioscience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,65 | 2,69 | 2,40 | 2,67 | -1,11% | - |
| 08.09.2026 | 2,44 | 2,70 | 2,44 | 2,70 | 11,57% | - |
| 07.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 7,08% | - |
| 04.09.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -8,87% | - |
| 03.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 02.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 01.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -5,43% | - |
| 31.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | - |
| 28.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 27.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 9,32% | - |
| 26.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -5,60% | - |
| 25.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 24.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 21.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 20.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 19.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 18.08.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -8,73% | - |
| 17.08.2026 | 2,34 | 2,52 | 2,34 | 2,52 | 5,88% | - |
| 14.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 13.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 12.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 11.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 10.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 4,20% | - |
| 07.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 10,19% | - |
| 06.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -16,92% | - |
| 05.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -7,80% | - |
| 04.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 4,44% | - |
| 03.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 31.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 30.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 29.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 28.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 27.07.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 24.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -5,93% | - |
| 23.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 22.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -4,76% | - |
| 21.07.2026 | 2,70 | 2,94 | 2,70 | 2,94 | 13,08% | - |
| 20.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 17.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 16.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 13,01% | - |
| 15.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -12,14% | - |
| 14.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 6,06% | - |
| 13.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -5,71% | - |
| 10.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 09.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 08.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 07.07.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 06.07.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 03.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 02.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 5,56% | - |
| 01.07.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 30.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | - |
| 29.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 9,52% | - |
| 26.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -9,35% | - |
| 25.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 24.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 23.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -6,21% | - |
| 22.06.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 5,84% | - |
| 19.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 18.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 17.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 16.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 15.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 12.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 11.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 10.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 5,30% | - |
| 09.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 08.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 05.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 04.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -10,00% | - |
| 03.06.2026 | 2,78 | 3,00 | 2,78 | 3,00 | -10,71% | 300,00 |
| 02.06.2026 | 2,86 | 3,36 | 2,86 | 3,36 | 5,00% | 100,00 |
| 01.06.2026 | 3,06 | 3,20 | 3,06 | 3,20 | 5,26% | 120,00 |
| 29.05.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 28.05.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |
| 27.05.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 5,52% | - |
| 26.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 25.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -5,30% | - |
| 22.05.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 21.05.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 20.05.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 19.05.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 18.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -4,67% | - |
| 15.05.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 14.05.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 13.05.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -3,21% | - |
| 12.05.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -4,88% | - |
| 11.05.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -8,38% | - |
| 08.05.2026 | 3,32 | 3,58 | 3,32 | 3,58 | -1,65% | 18,00 |
| 07.05.2026 | 3,64 | 3,64 | 3,64 | 3,64 | -14,55% | - |
| 06.05.2026 | 3,86 | 4,26 | 3,86 | 4,26 | 7,04% | 267,00 |
| 05.05.2026 | 3,98 | 3,98 | 3,98 | 3,98 | 2,58% | - |
| 04.05.2026 | 3,88 | 3,88 | 3,88 | 3,88 | 2,11% | - |
| 30.04.2026 | 3,80 | 3,80 | 3,80 | 3,80 | -2,56% | - |
| 29.04.2026 | 3,90 | 3,90 | 3,90 | 3,90 | -2,01% | - |
| 28.04.2026 | 3,98 | 3,98 | 3,98 | 3,98 | 1,02% | - |
| 27.04.2026 | 3,94 | 3,94 | 3,94 | 3,94 | 3,68% | - |
| 24.04.2026 | 3,80 | 3,80 | 3,80 | 3,80 | -5,00% | - |
| 23.04.2026 | 4,00 | 4,00 | 4,00 | 4,00 | 5,26% | - |
| 22.04.2026 | 3,80 | 3,80 | 3,80 | 3,80 | -2,06% | - |