2,230€
2,29%
Echtzeit-Aktienkurs Niagen Bioscience Inc
Bid:
Ask:
Aktienkurse zur Niagen Bioscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,98 | 2,20 | 1,98 | 2,20 | 0,92% | - |
| 19.10.2026 | 1,98 | 2,18 | 1,98 | 2,18 | 6,86% | - |
| 16.10.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -9,73% | - |
| 15.10.2026 | 2,00 | 2,26 | 2,00 | 2,26 | 9,71% | - |
| 14.10.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 13.10.2026 | 2,10 | 2,12 | 2,10 | 2,12 | -1,85% | - |
| 12.10.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 09.10.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 08.10.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 11,22% | - |
| 07.10.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -16,95% | - |
| 06.10.2026 | 1,98 | 2,36 | 1,98 | 2,36 | 5,36% | - |
| 05.10.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 14,29% | - |
| 02.10.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -19,01% | - |
| 01.10.2026 | 2,34 | 2,42 | 2,34 | 2,42 | 2,54% | - |
| 30.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 7,27% | - |
| 29.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -9,09% | - |
| 28.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -8,33% | - |
| 25.09.2026 | 2,40 | 2,64 | 2,40 | 2,64 | 1,54% | - |
| 24.09.2026 | 2,38 | 2,60 | 2,38 | 2,60 | -1,52% | - |
| 23.09.2026 | 2,44 | 2,64 | 2,44 | 2,64 | -1,49% | - |
| 22.09.2026 | 2,40 | 2,68 | 2,40 | 2,68 | 3,88% | - |
| 21.09.2026 | 2,36 | 2,58 | 2,36 | 2,58 | -0,77% | - |
| 18.09.2026 | 2,36 | 2,60 | 2,36 | 2,60 | 9,24% | - |
| 17.09.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 10,19% | - |
| 16.09.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -15,63% | - |
| 15.09.2026 | 2,38 | 2,56 | 2,38 | 2,56 | -1,54% | - |
| 14.09.2026 | 2,38 | 2,60 | 2,38 | 2,60 | 13,04% | - |
| 11.09.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 10.09.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -9,16% | - |
| 09.09.2026 | 2,40 | 2,62 | 2,40 | 2,62 | -2,96% | - |
| 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 |