23,604$
7,14%
Echtzeit-Aktienkurs Neurogene Inc.
Bid:
Ask:
Aktienkurse zur Neurogene Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,92 | 23,77 | 21,57 | 23,55 | 6,88% | 2,00 |
| 06.03.2026 | 21,38 | 23,18 | 21,23 | 22,03 | -0,32% | 2,00 |
| 05.03.2026 | 23,59 | 25,43 | 22,00 | 22,10 | -7,57% | 2,00 |
| 04.03.2026 | 22,19 | 24,97 | 21,68 | 23,91 | 8,73% | 213.883,00 |
| 03.03.2026 | 19,87 | 22,78 | 19,43 | 21,99 | 6,03% | 195.924,00 |
| 02.03.2026 | 23,45 | 23,78 | 20,00 | 20,74 | -11,71% | 558.386,00 |
| 27.02.2026 | 22,96 | 26,40 | 20,50 | 23,49 | 19,36% | 1.210.043,00 |
| 26.02.2026 | 19,84 | 20,00 | 18,83 | 19,68 | -2,04% | 214.087,00 |
| 25.02.2026 | 19,14 | 20,31 | 19,14 | 20,09 | 6,30% | 79.814,00 |
| 24.02.2026 | 18,49 | 19,26 | 18,38 | 18,90 | 2,22% | 55.487,00 |
| 23.02.2026 | 17,75 | 19,11 | 17,61 | 18,49 | 4,82% | 89.757,00 |
| 20.02.2026 | 18,38 | 18,80 | 17,32 | 17,64 | -5,26% | 179.402,00 |
| 19.02.2026 | 17,18 | 18,81 | 16,75 | 18,62 | 8,19% | 114.266,00 |
| 18.02.2026 | 17,17 | 17,80 | 17,00 | 17,21 | -0,98% | 51.149,00 |
| 17.02.2026 | 17,42 | 17,71 | 16,78 | 17,38 | 0,00% | 108.197,00 |
| 13.02.2026 | 17,18 | 17,93 | 17,18 | 17,38 | 2,24% | 65.508,00 |
| 12.02.2026 | 17,00 | 17,51 | 16,27 | 17,00 | 0,65% | 81.270,00 |
| 11.02.2026 | 17,03 | 17,06 | 16,20 | 16,89 | -0,65% | 113.632,00 |
| 10.02.2026 | 17,50 | 17,72 | 16,93 | 17,00 | -3,52% | 86.945,00 |
| 09.02.2026 | 17,28 | 17,95 | 16,50 | 17,62 | 2,26% | 77.873,00 |
| 06.02.2026 | 16,87 | 17,46 | 16,30 | 17,23 | 5,25% | 91.235,00 |
| 05.02.2026 | 17,18 | 17,58 | 15,93 | 16,37 | -4,71% | 213.704,00 |
| 04.02.2026 | 17,82 | 18,37 | 16,65 | 17,18 | -2,16% | 139.245,00 |
| 03.02.2026 | 18,15 | 18,91 | 16,80 | 17,56 | -4,20% | 114.441,00 |
| 02.02.2026 | 17,45 | 18,95 | 17,00 | 18,33 | 3,79% | 129.967,00 |
| 30.01.2026 | 18,54 | 18,58 | 17,40 | 17,66 | -6,51% | 147.898,00 |
| 29.01.2026 | 19,39 | 19,68 | 18,27 | 18,89 | -1,97% | 90.262,00 |
| 28.01.2026 | 19,89 | 20,44 | 18,95 | 19,27 | -3,02% | 174.026,00 |
| 27.01.2026 | 19,12 | 20,01 | 18,76 | 19,87 | 3,92% | 161.685,00 |
| 26.01.2026 | 18,49 | 19,74 | 18,18 | 19,12 | 4,42% | 156.776,00 |
| 23.01.2026 | 18,83 | 19,21 | 18,12 | 18,31 | -3,58% | 78.528,00 |
| 22.01.2026 | 18,29 | 19,40 | 18,29 | 18,99 | 3,71% | 90.512,00 |
| 21.01.2026 | 17,56 | 18,35 | 17,49 | 18,31 | 4,51% | 72.796,00 |
| 20.01.2026 | 17,11 | 17,89 | 16,94 | 17,52 | -0,03% | 78.528,00 |
| 19.01.2026 | 17,41 | 17,55 | 17,38 | 17,53 | -0,14% | - |
| 16.01.2026 | 18,03 | 18,35 | 17,55 | 17,55 | -2,82% | 90.699,00 |
| 15.01.2026 | 18,85 | 18,87 | 17,54 | 18,06 | -3,94% | 152.405,00 |
| 14.01.2026 | 16,99 | 18,94 | 16,93 | 18,80 | 10,91% | 130.686,00 |
| 13.01.2026 | 17,26 | 17,30 | 16,47 | 16,95 | -1,91% | 196.949,00 |
| 12.01.2026 | 18,02 | 18,02 | 16,75 | 17,28 | -3,57% | 160.491,00 |
| 09.01.2026 | 19,08 | 19,13 | 17,88 | 17,92 | -4,07% | 107.674,00 |
| 08.01.2026 | 19,02 | 19,12 | 18,50 | 18,68 | -2,30% | 78.043,00 |
| 07.01.2026 | 18,49 | 19,79 | 18,42 | 19,12 | 4,08% | 325.397,00 |
| 06.01.2026 | 18,33 | 19,23 | 18,13 | 18,37 | -0,60% | 357.529,00 |
| 05.01.2026 | 20,27 | 20,32 | 18,31 | 18,48 | -8,33% | 96.528,00 |
| 02.01.2026 | 20,66 | 21,17 | 19,62 | 20,16 | -2,14% | 102.897,00 |
| 31.12.2025 | 22,22 | 22,99 | 20,35 | 20,60 | -6,83% | 157.859,00 |
| 30.12.2025 | 20,13 | 22,24 | 19,84 | 22,11 | 9,78% | 261.029,00 |
| 29.12.2025 | 19,73 | 20,96 | 19,28 | 20,14 | 0,65% | 144.642,00 |
| 26.12.2025 | 20,04 | 20,13 | 19,63 | 20,01 | -0,30% | 59.598,00 |
| 24.12.2025 | 20,05 | 20,27 | 19,71 | 20,07 | -0,05% | 55.151,00 |
| 23.12.2025 | 20,57 | 21,08 | 19,83 | 20,08 | -3,69% | 78.744,00 |
| 22.12.2025 | 20,53 | 21,32 | 19,83 | 20,85 | 1,76% | 116.138,00 |
| 19.12.2025 | 19,48 | 20,77 | 19,47 | 20,49 | 6,33% | 402.515,00 |
| 18.12.2025 | 19,54 | 20,33 | 19,13 | 19,27 | 0,68% | 219.781,00 |
| 17.12.2025 | 19,53 | 20,48 | 19,03 | 19,14 | -2,00% | 265.899,00 |
| 16.12.2025 | 20,33 | 21,10 | 19,51 | 19,53 | -3,60% | 276.515,00 |
| 15.12.2025 | 21,05 | 21,97 | 20,24 | 20,26 | -3,15% | 116.921,00 |
| 12.12.2025 | 21,25 | 21,75 | 20,88 | 20,92 | -1,60% | 113.527,00 |
| 11.12.2025 | 20,89 | 21,47 | 20,31 | 21,26 | 2,56% | 93.730,00 |
| 10.12.2025 | 19,81 | 21,11 | 19,66 | 20,73 | 5,02% | 146.883,00 |
| 09.12.2025 | 20,65 | 21,13 | 19,65 | 19,74 | -3,66% | 138.887,00 |
| 08.12.2025 | 20,86 | 21,87 | 20,46 | 20,49 | 1,04% | 209.713,00 |
| 05.12.2025 | 21,18 | 22,06 | 20,19 | 20,28 | -4,16% | 161.279,00 |
| 04.12.2025 | 20,06 | 23,00 | 19,88 | 21,16 | 5,17% | 450.545,00 |
| 03.12.2025 | 19,49 | 20,31 | 19,26 | 20,12 | 4,57% | 198.737,00 |
| 02.12.2025 | 20,53 | 20,62 | 19,23 | 19,24 | -5,80% | 217.885,00 |
| 01.12.2025 | 20,82 | 21,11 | 19,67 | 20,43 | -3,11% | 262.211,00 |
| 28.11.2025 | 21,12 | 21,79 | 20,77 | 21,08 | 0,43% | 217.403,00 |
| 26.11.2025 | 20,78 | 21,73 | 19,91 | 20,99 | 1,21% | 153.081,00 |
| 25.11.2025 | 20,65 | 21,11 | 20,12 | 20,74 | 1,47% | 116.047,00 |
| 24.11.2025 | 20,32 | 21,03 | 19,88 | 20,44 | 1,74% | 105.344,00 |
| 21.11.2025 | 20,28 | 21,26 | 19,77 | 20,09 | -1,57% | 188.546,00 |
| 20.11.2025 | 21,56 | 22,42 | 19,68 | 20,41 | -2,86% | 320.918,00 |
| 19.11.2025 | 21,21 | 21,92 | 20,55 | 21,01 | -1,13% | 130.115,00 |
| 18.11.2025 | 22,30 | 22,65 | 21,20 | 21,25 | -5,39% | 268.115,00 |
| 17.11.2025 | 22,78 | 23,52 | 21,88 | 22,46 | -1,36% | 404.582,00 |
| 14.11.2025 | 26,95 | 27,64 | 22,43 | 22,77 | -14,04% | 339.019,00 |
| 13.11.2025 | 30,24 | 30,49 | 26,49 | 26,49 | -15,12% | 450.585,00 |
| 12.11.2025 | 30,87 | 32,02 | 30,52 | 31,21 | 1,10% | 147.400,00 |
| 11.11.2025 | 28,47 | 31,53 | 27,59 | 30,87 | 9,08% | 187.158,00 |
| 10.11.2025 | 27,22 | 28,35 | 25,93 | 28,30 | 6,11% | 154.623,00 |
| 07.11.2025 | 26,34 | 26,97 | 23,93 | 26,67 | 0,53% | 320.860,00 |
| 06.11.2025 | 27,74 | 29,64 | 24,95 | 26,53 | -4,29% | 156.639,00 |
| 05.11.2025 | 31,32 | 31,38 | 26,64 | 27,72 | -12,83% | 416.411,00 |
| 04.11.2025 | 31,00 | 33,06 | 30,65 | 31,80 | 2,38% | 263.079,00 |
| 03.11.2025 | 31,01 | 31,48 | 27,22 | 31,06 | -9,34% | 571.252,00 |
| 31.10.2025 | 34,46 | 35,47 | 32,83 | 34,26 | 3,38% | 217.273,00 |
| 30.10.2025 | 32,50 | 34,22 | 31,57 | 33,14 | 1,44% | 159.978,00 |
| 29.10.2025 | 30,89 | 34,17 | 29,80 | 32,67 | 5,32% | 137.571,00 |
| 28.10.2025 | 31,85 | 32,90 | 30,41 | 31,02 | -3,24% | 150.237,00 |
| 27.10.2025 | 29,89 | 33,00 | 29,42 | 32,06 | 7,26% | 838.557,00 |
| 24.10.2025 | 29,58 | 31,15 | 29,24 | 29,89 | 3,88% | 107.551,00 |
| 23.10.2025 | 30,73 | 30,73 | 28,61 | 28,77 | -6,39% | - |
| 22.10.2025 | 31,57 | 32,24 | 29,74 | 30,74 | -2,63% | 107.899,00 |
| 21.10.2025 | 32,02 | 33,17 | 30,11 | 31,57 | -1,83% | 106.403,00 |
| 20.10.2025 | 29,55 | 33,63 | 29,01 | 32,16 | 10,41% | 195.081,00 |
| 17.10.2025 | 33,78 | 33,78 | 29,13 | 29,13 | -14,31% | - |
| 16.10.2025 | 34,54 | 37,27 | 33,06 | 33,99 | -1,11% | 284.748,00 |
| 15.10.2025 | 33,41 | 34,54 | 32,04 | 34,37 | 3,52% | 119.672,00 |