16,750€
-1,82%
Echtzeit-Aktienkurs Neurogene Inc.
Bid:
Ask:
Aktienkurse zur Neurogene Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 17,00 | 17,01 | 16,97 | 16,98 | -0,50% | - |
| 03.07.2025 | 16,74 | 17,49 | 16,26 | 17,06 | 1,88% | - |
| 02.07.2025 | 16,31 | 17,81 | 16,30 | 16,75 | 3,01% | - |
| 01.07.2025 | 12,70 | 17,91 | 12,44 | 16,26 | 27,94% | - |
| 30.06.2025 | 13,82 | 13,91 | 12,69 | 12,71 | -7,97% | 37,00 |
| 27.06.2025 | 14,16 | 14,39 | 13,62 | 13,81 | -2,30% | - |
| 26.06.2025 | 14,45 | 16,01 | 13,92 | 14,13 | -2,38% | - |
| 25.06.2025 | 14,80 | 15,55 | 14,27 | 14,48 | -2,29% | - |
| 24.06.2025 | 14,87 | 15,60 | 14,38 | 14,82 | 0,00% | - |
| 23.06.2025 | 15,44 | 15,65 | 14,62 | 14,82 | -3,95% | - |
| 20.06.2025 | 15,86 | 16,26 | 15,35 | 15,43 | -2,62% | - |
| 19.06.2025 | 15,95 | 15,96 | 15,84 | 15,84 | -0,66% | - |
| 18.06.2025 | 16,03 | 16,95 | 15,91 | 15,95 | -0,78% | - |
| 17.06.2025 | 16,39 | 18,55 | 16,00 | 16,07 | -2,04% | - |
| 16.06.2025 | 17,12 | 18,02 | 16,24 | 16,41 | -4,15% | - |
| 13.06.2025 | 17,60 | 17,78 | 16,93 | 17,12 | -3,09% | - |
| 12.06.2025 | 18,15 | 18,78 | 17,46 | 17,66 | -3,39% | - |
| 11.06.2025 | 18,88 | 19,05 | 18,03 | 18,28 | -3,05% | - |
| 10.06.2025 | 17,42 | 18,95 | 17,11 | 18,86 | 8,36% | - |
| 09.06.2025 | 19,14 | 19,48 | 16,96 | 17,40 | -9,35% | - |
| 06.06.2025 | 20,07 | 22,01 | 18,93 | 19,20 | -4,29% | - |
| 05.06.2025 | 18,98 | 20,15 | 17,98 | 20,06 | 5,69% | - |
| 04.06.2025 | 18,12 | 20,18 | 17,78 | 18,98 | 4,69% | - |
| 03.06.2025 | 15,51 | 18,28 | 15,48 | 18,13 | 17,20% | - |
| 02.06.2025 | 14,94 | 16,15 | 14,62 | 15,47 | 3,24% | - |
| 30.05.2025 | 16,50 | 16,54 | 14,88 | 14,98 | -8,88% | - |
| 29.05.2025 | 15,92 | 16,63 | 15,25 | 16,44 | 5,22% | - |
| 28.05.2025 | 15,06 | 15,93 | 14,99 | 15,63 | 3,86% | 1.242,00 |
| 27.05.2025 | 15,23 | 15,69 | 14,86 | 15,05 | -1,21% | - |
| 26.05.2025 | 15,17 | 15,26 | 15,17 | 15,23 | 0,33% | - |
| 23.05.2025 | 15,90 | 15,92 | 14,93 | 15,18 | -4,92% | - |
| 22.05.2025 | 15,41 | 16,27 | 15,19 | 15,97 | 3,43% | - |
| 21.05.2025 | 16,35 | 16,60 | 15,30 | 15,44 | -5,94% | - |
| 20.05.2025 | 17,32 | 18,26 | 16,24 | 16,41 | -5,45% | - |
| 19.05.2025 | 16,06 | 17,96 | 15,36 | 17,36 | 7,63% | 650,00 |
| 16.05.2025 | 17,09 | 17,18 | 14,02 | 16,13 | -7,14% | - |
| 15.05.2025 | 13,53 | 17,43 | 13,39 | 17,37 | 27,45% | - |
| 14.05.2025 | 13,87 | 14,86 | 13,14 | 13,63 | -1,45% | - |
| 13.05.2025 | 15,86 | 15,98 | 13,67 | 13,83 | -13,02% | - |
| 12.05.2025 | 13,35 | 15,95 | 12,85 | 15,90 | 22,08% | - |
| 09.05.2025 | 13,36 | 14,01 | 12,15 | 13,02 | -2,36% | - |
| 08.05.2025 | 12,37 | 13,89 | 11,93 | 13,34 | 9,17% | - |
| 07.05.2025 | 11,55 | 12,25 | 11,42 | 12,22 | 6,77% | - |
| 06.05.2025 | 13,26 | 14,12 | 10,36 | 11,44 | -14,34% | - |
| 05.05.2025 | 14,86 | 15,18 | 13,33 | 13,36 | -11,17% | - |
| 02.05.2025 | 13,74 | 15,43 | 13,04 | 15,04 | 13,56% | - |
| 30.04.2025 | 11,40 | 13,50 | 11,13 | 13,24 | 15,89% | - |
| 29.04.2025 | 12,73 | 12,79 | 11,39 | 11,43 | -9,93% | - |
| 28.04.2025 | 13,44 | 14,15 | 12,69 | 12,69 | -6,38% | - |
| 25.04.2025 | 13,65 | 13,92 | 13,08 | 13,55 | 0,30% | - |
| 24.04.2025 | 13,59 | 14,05 | 13,10 | 13,51 | -0,63% | - |
| 23.04.2025 | 12,47 | 14,81 | 12,42 | 13,60 | 12,54% | - |
| 22.04.2025 | 10,48 | 12,10 | 10,48 | 12,08 | 19,60% | - |
| 17.04.2025 | 9,61 | 10,16 | 9,30 | 10,10 | 7,13% | - |
| 16.04.2025 | 9,70 | 10,42 | 9,17 | 9,43 | -6,08% | - |
| 15.04.2025 | 9,55 | 10,49 | 9,19 | 10,04 | 4,84% | - |
| 14.04.2025 | 9,79 | 10,03 | 9,09 | 9,58 | -1,06% | - |
| 11.04.2025 | 7,97 | 10,02 | 7,83 | 9,68 | 20,60% | - |
| 10.04.2025 | 8,21 | 8,23 | 7,31 | 8,03 | -2,67% | - |
| 09.04.2025 | 6,64 | 8,55 | 6,36 | 8,25 | 23,06% | - |
| 08.04.2025 | 7,18 | 7,62 | 6,29 | 6,70 | -7,14% | - |
| 07.04.2025 | 7,98 | 8,18 | 7,02 | 7,22 | -10,09% | 200,00 |
| 04.04.2025 | 8,73 | 9,00 | 7,75 | 8,03 | -8,55% | - |
| 03.04.2025 | 9,55 | 9,55 | 8,53 | 8,78 | -8,83% | - |
| 02.04.2025 | 8,93 | 9,90 | 8,53 | 9,63 | -10,05% | - |
| 01.04.2025 | 10,90 | 11,10 | 8,88 | 10,70 | -1,38% | - |
| 31.03.2025 | 13,40 | 13,40 | 10,20 | 10,85 | -18,11% | - |
| 28.03.2025 | 14,25 | 14,25 | 13,15 | 13,25 | -5,36% | - |
| 27.03.2025 | 15,00 | 15,40 | 13,75 | 14,00 | -1,75% | - |
| 26.03.2025 | 13,20 | 15,20 | 12,50 | 14,25 | 6,74% | - |
| 25.03.2025 | 12,90 | 14,50 | 12,65 | 13,35 | 5,95% | - |
| 24.03.2025 | 13,30 | 13,40 | 11,90 | 12,60 | -6,32% | - |
| 21.03.2025 | 14,00 | 14,10 | 12,80 | 13,45 | -3,93% | - |
| 20.03.2025 | 14,15 | 14,75 | 13,80 | 14,00 | -1,06% | - |
| 19.03.2025 | 14,45 | 15,25 | 13,95 | 14,15 | -2,41% | - |
| 18.03.2025 | 15,30 | 15,55 | 14,35 | 14,50 | -6,45% | - |
| 17.03.2025 | 14,90 | 15,95 | 14,90 | 15,50 | -1,59% | - |
| 14.03.2025 | 15,70 | 15,90 | 15,20 | 15,75 | 0,96% | - |
| 13.03.2025 | 16,10 | 16,75 | 15,10 | 15,60 | -5,45% | - |
| 12.03.2025 | 16,25 | 17,10 | 16,10 | 16,50 | 5,10% | - |
| 11.03.2025 | 15,50 | 16,40 | 15,35 | 15,70 | -4,56% | - |
| 10.03.2025 | 15,70 | 16,45 | 15,35 | 16,45 | 3,13% | - |
| 07.03.2025 | 15,20 | 16,10 | 15,20 | 15,95 | 2,90% | - |
| 06.03.2025 | 15,65 | 15,70 | 15,20 | 15,50 | -1,27% | - |
| 05.03.2025 | 15,10 | 15,80 | 15,05 | 15,70 | 1,95% | - |
| 04.03.2025 | 15,50 | 15,60 | 15,00 | 15,40 | -1,28% | - |
| 03.03.2025 | 16,80 | 17,10 | 15,45 | 15,60 | -8,77% | - |
| 28.02.2025 | 16,45 | 17,15 | 15,95 | 17,10 | 3,95% | - |
| 27.02.2025 | 16,45 | 17,00 | 16,05 | 16,45 | 0,00% | - |
| 26.02.2025 | 16,05 | 16,45 | 15,85 | 16,45 | 3,13% | - |
| 25.02.2025 | 15,60 | 16,15 | 15,25 | 15,95 | 0,63% | - |
| 24.02.2025 | 16,45 | 16,75 | 15,80 | 15,85 | -4,23% | - |
| 21.02.2025 | 16,20 | 17,10 | 16,15 | 16,55 | 0,61% | - |
| 20.02.2025 | 16,30 | 16,75 | 15,95 | 16,45 | 0,92% | - |
| 19.02.2025 | 16,65 | 17,10 | 16,30 | 16,30 | -2,10% | - |
| 18.02.2025 | 17,60 | 18,30 | 16,35 | 16,65 | -5,40% | - |
| 17.02.2025 | 17,30 | 17,60 | 17,30 | 17,60 | 0,28% | - |
| 14.02.2025 | 17,95 | 18,75 | 17,25 | 17,55 | -2,23% | - |
| 13.02.2025 | 17,50 | 18,65 | 17,50 | 17,95 | 0,56% | - |
| 12.02.2025 | 17,10 | 17,90 | 16,70 | 17,85 | 4,39% | - |