93,300€
0,40%
Echtzeit-Aktienkurs Neurocrine Biosciences
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 92,88 | 94,66 | 92,04 | 93,90 | 1,04% | - |
| 24.04.2025 | 91,25 | 92,94 | 89,05 | 92,93 | 1,93% | - |
| 23.04.2025 | 90,33 | 93,46 | 89,11 | 91,17 | 2,36% | - |
| 22.04.2025 | 89,15 | 89,83 | 84,62 | 89,07 | -0,09% | - |
| 17.04.2025 | 87,87 | 89,68 | 86,73 | 89,15 | 1,39% | - |
| 16.04.2025 | 84,38 | 88,61 | 83,69 | 87,93 | 3,19% | - |
| 15.04.2025 | 83,42 | 87,14 | 83,31 | 85,21 | 2,04% | - |
| 14.04.2025 | 80,39 | 84,13 | 80,05 | 83,51 | 4,57% | - |
| 11.04.2025 | 80,41 | 81,50 | 77,95 | 79,86 | -1,43% | 2,00 |
| 10.04.2025 | 87,17 | 91,50 | 78,41 | 81,02 | -6,96% | - |
| 09.04.2025 | 79,90 | 87,27 | 76,36 | 87,08 | 9,20% | 10,00 |
| 08.04.2025 | 86,20 | 88,28 | 78,89 | 79,74 | -6,76% | - |
| 07.04.2025 | 87,30 | 87,30 | 82,37 | 85,52 | -1,84% | - |
| 04.04.2025 | 93,10 | 93,23 | 85,46 | 87,12 | -6,62% | 30,00 |
| 03.04.2025 | 99,76 | 99,76 | 93,05 | 93,30 | -6,50% | 5,00 |
| 02.04.2025 | 99,01 | 99,94 | 97,75 | 99,79 | 0,62% | - |
| 01.04.2025 | 102,28 | 102,75 | 98,74 | 99,17 | -3,13% | 22,00 |
| 31.03.2025 | 104,48 | 104,50 | 100,99 | 102,38 | -2,08% | - |
| 28.03.2025 | 105,58 | 105,83 | 103,65 | 104,55 | -0,99% | - |
| 27.03.2025 | 106,28 | 107,25 | 105,38 | 105,60 | -0,80% | - |
| 26.03.2025 | 107,73 | 109,90 | 104,83 | 106,45 | -1,05% | 20,00 |
| 25.03.2025 | 107,05 | 107,65 | 106,00 | 107,58 | 0,54% | - |
| 24.03.2025 | 102,93 | 107,15 | 102,93 | 107,00 | 3,41% | 100,00 |
| 21.03.2025 | 101,40 | 103,95 | 99,59 | 103,48 | 2,00% | - |
| 20.03.2025 | 101,18 | 102,73 | 100,83 | 101,45 | 0,25% | - |
| 19.03.2025 | 100,25 | 101,70 | 100,25 | 101,20 | 0,91% | 15,00 |
| 18.03.2025 | 102,13 | 102,25 | 100,01 | 100,29 | -1,75% | - |
| 17.03.2025 | 101,43 | 103,13 | 100,60 | 102,08 | 0,25% | - |
| 14.03.2025 | 100,45 | 102,28 | 99,07 | 101,83 | 1,32% | - |
| 13.03.2025 | 99,97 | 101,50 | 99,58 | 100,50 | 0,46% | - |
| 12.03.2025 | 98,26 | 100,68 | 98,20 | 100,04 | 1,67% | - |
| 11.03.2025 | 102,43 | 102,43 | 96,53 | 98,39 | -3,85% | - |
| 10.03.2025 | 104,38 | 105,05 | 102,28 | 102,33 | -1,87% | - |
| 07.03.2025 | 104,45 | 105,75 | 102,95 | 104,28 | -0,19% | 30,00 |
| 06.03.2025 | 105,48 | 106,48 | 103,48 | 104,48 | -1,00% | - |
| 05.03.2025 | 107,73 | 107,73 | 104,13 | 105,53 | -1,01% | 20,00 |
| 04.03.2025 | 109,18 | 110,08 | 104,90 | 106,60 | -2,38% | 212,00 |
| 03.03.2025 | 114,45 | 114,80 | 109,05 | 109,20 | -4,48% | - |
| 28.02.2025 | 113,03 | 114,53 | 112,25 | 114,33 | 1,26% | - |
| 27.02.2025 | 112,18 | 113,00 | 111,28 | 112,90 | 0,67% | 22,00 |
| 26.02.2025 | 110,23 | 113,23 | 110,23 | 112,15 | 1,77% | - |
| 25.02.2025 | 113,78 | 113,98 | 109,68 | 110,20 | -3,18% | 38,00 |
| 24.02.2025 | 115,88 | 116,28 | 113,23 | 113,83 | -1,32% | - |
| 21.02.2025 | 110,53 | 116,85 | 110,53 | 115,35 | 4,32% | - |
| 20.02.2025 | 109,63 | 112,10 | 109,08 | 110,58 | 0,94% | - |
| 19.02.2025 | 109,00 | 110,05 | 108,20 | 109,55 | 0,48% | - |
| 18.02.2025 | 110,75 | 111,08 | 108,23 | 109,03 | -1,33% | 25,00 |
| 17.02.2025 | 110,05 | 111,18 | 108,35 | 110,50 | 0,80% | 6,00 |
| 14.02.2025 | 111,80 | 113,18 | 108,48 | 109,63 | -1,88% | - |
| 13.02.2025 | 112,83 | 114,43 | 110,83 | 111,73 | -0,91% | 54,00 |
| 12.02.2025 | 111,98 | 113,50 | 109,50 | 112,75 | 0,09% | - |
| 11.02.2025 | 115,28 | 115,30 | 110,88 | 112,65 | -2,57% | - |
| 10.02.2025 | 117,43 | 122,15 | 112,55 | 115,63 | -2,67% | 55,00 |
| 07.02.2025 | 131,95 | 131,95 | 115,85 | 118,80 | -18,01% | 180,00 |
| 06.02.2025 | 144,20 | 147,55 | 143,93 | 144,90 | -0,22% | 78,00 |
| 05.02.2025 | 146,83 | 148,13 | 144,75 | 145,23 | -1,04% | - |
| 04.02.2025 | 144,52 | 148,48 | 144,50 | 146,75 | 0,65% | - |
| 03.02.2025 | 140,95 | 148,20 | 140,95 | 145,80 | -0,39% | 4,00 |
| 31.01.2025 | 147,55 | 148,85 | 146,13 | 146,38 | -0,51% | - |
| 30.01.2025 | 144,60 | 148,27 | 143,18 | 147,13 | 1,64% | - |
| 29.01.2025 | 144,60 | 147,27 | 143,52 | 144,75 | 0,24% | 4,00 |
| 28.01.2025 | 141,25 | 146,38 | 141,25 | 144,40 | 2,14% | 60,00 |
| 27.01.2025 | 140,70 | 144,48 | 139,13 | 141,38 | -0,32% | - |
| 24.01.2025 | 141,75 | 142,10 | 139,30 | 141,83 | 0,25% | 32,00 |
| 23.01.2025 | 141,02 | 142,63 | 140,02 | 141,48 | 0,32% | - |
| 22.01.2025 | 139,43 | 141,73 | 139,43 | 141,02 | 0,79% | - |
| 21.01.2025 | 138,05 | 140,35 | 137,98 | 139,93 | 1,36% | - |
| 20.01.2025 | 139,05 | 139,13 | 137,90 | 138,05 | -0,95% | - |
| 17.01.2025 | 137,73 | 140,98 | 137,40 | 139,38 | 1,05% | - |
| 16.01.2025 | 138,55 | 139,55 | 136,60 | 137,93 | -0,36% | - |
| 15.01.2025 | 135,10 | 138,50 | 134,40 | 138,43 | 2,22% | - |
| 14.01.2025 | 139,60 | 140,35 | 135,35 | 135,43 | -3,29% | 290,00 |
| 13.01.2025 | 138,75 | 140,77 | 135,68 | 140,02 | 1,74% | 292,00 |
| 10.01.2025 | 134,10 | 139,43 | 133,63 | 137,63 | 2,63% | - |
| 09.01.2025 | 134,35 | 134,70 | 133,88 | 134,10 | -0,22% | - |
| 08.01.2025 | 132,33 | 135,10 | 132,33 | 134,40 | 1,05% | 25,00 |
| 07.01.2025 | 131,75 | 134,10 | 131,13 | 133,00 | 0,97% | 10,00 |
| 06.01.2025 | 133,93 | 134,45 | 131,02 | 131,73 | -1,68% | 25,00 |
| 03.01.2025 | 134,27 | 135,43 | 133,18 | 133,98 | -0,19% | - |
| 02.01.2025 | 133,43 | 135,48 | 131,73 | 134,23 | 1,17% | - |
| 30.12.2024 | 133,75 | 134,05 | 132,58 | 132,68 | -0,75% | - |
| 27.12.2024 | 131,65 | 133,90 | 131,65 | 133,68 | 1,52% | - |
| 23.12.2024 | 129,90 | 131,75 | 127,93 | 131,68 | 1,56% | - |
| 20.12.2024 | 130,25 | 131,30 | 128,40 | 129,65 | -0,44% | - |
| 19.12.2024 | 130,88 | 131,45 | 128,20 | 130,23 | -0,34% | - |
| 18.12.2024 | 130,30 | 133,63 | 129,30 | 130,68 | 0,17% | 25,00 |
| 17.12.2024 | 126,65 | 130,83 | 125,83 | 130,45 | 3,06% | - |
| 16.12.2024 | 122,33 | 128,38 | 121,00 | 126,58 | 4,87% | 10,00 |
| 13.12.2024 | 120,83 | 121,45 | 119,75 | 120,70 | -0,27% | - |
| 12.12.2024 | 122,18 | 122,73 | 121,00 | 121,03 | -1,06% | 5,00 |
| 11.12.2024 | 122,50 | 123,53 | 121,25 | 122,33 | -0,12% | - |
| 10.12.2024 | 123,10 | 123,90 | 121,43 | 122,48 | -0,49% | - |
| 09.12.2024 | 121,18 | 123,13 | 120,75 | 123,08 | 1,36% | - |
| 06.12.2024 | 118,25 | 122,05 | 118,25 | 121,43 | 2,66% | - |
| 05.12.2024 | 123,40 | 123,40 | 118,25 | 118,28 | -2,67% | - |
| 04.12.2024 | 119,38 | 122,70 | 119,23 | 121,53 | 1,89% | - |
| 03.12.2024 | 119,93 | 120,55 | 119,20 | 119,28 | -0,58% | - |
| 02.12.2024 | 119,80 | 122,10 | 119,80 | 119,98 | 0,15% | - |
| 29.11.2024 | 120,90 | 121,15 | 118,58 | 119,80 | -0,91% | - |
| 28.11.2024 | 119,80 | 121,25 | 119,80 | 120,90 | 0,90% | - |