19,985$
1,19%
Echtzeit-Aktienkurs Neurogene Inc.
Bid:
Ask:
Aktienkurse zur Neurogene Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 20,02 | 20,71 | 19,01 | 20,09 | 1,72% | 75.550,00 |
| 02.07.2025 | 19,25 | 21,19 | 19,08 | 19,75 | 2,92% | 240.714,00 |
| 01.07.2025 | 15,50 | 21,19 | 14,65 | 19,19 | 28,36% | 1.350.529,00 |
| 30.06.2025 | 16,33 | 16,33 | 14,93 | 14,95 | -7,49% | 205.629,00 |
| 27.06.2025 | 16,60 | 16,86 | 15,90 | 16,16 | -2,47% | 436.968,00 |
| 26.06.2025 | 17,13 | 17,26 | 16,30 | 16,57 | -1,84% | 117.017,00 |
| 25.06.2025 | 17,20 | 17,45 | 16,51 | 16,88 | -1,86% | 90.358,00 |
| 24.06.2025 | 17,50 | 18,21 | 16,55 | 17,20 | -0,12% | 238.965,00 |
| 23.06.2025 | 17,73 | 18,05 | 16,86 | 17,22 | -3,04% | 92.384,00 |
| 20.06.2025 | 18,49 | 18,56 | 17,70 | 17,76 | -2,95% | 108.535,00 |
| 18.06.2025 | 18,30 | 19,57 | 18,22 | 18,30 | -0,65% | 203.614,00 |
| 17.06.2025 | 21,43 | 21,43 | 18,29 | 18,42 | -2,90% | 152.182,00 |
| 16.06.2025 | 19,99 | 20,66 | 18,75 | 18,97 | -4,00% | 158.209,00 |
| 13.06.2025 | 19,51 | 20,62 | 19,51 | 19,76 | -3,14% | 112.718,00 |
| 12.06.2025 | 21,43 | 21,75 | 20,13 | 20,40 | -2,49% | 151.561,00 |
| 11.06.2025 | 21,77 | 22,00 | 20,68 | 20,92 | -3,06% | 133.476,00 |
| 10.06.2025 | 19,91 | 21,73 | 19,25 | 21,58 | 8,39% | 128.823,00 |
| 09.06.2025 | 21,81 | 21,89 | 19,13 | 19,91 | -8,80% | 245.841,00 |
| 06.06.2025 | 23,15 | 25,19 | 21,50 | 21,83 | -4,96% | 224.694,00 |
| 05.06.2025 | 21,62 | 23,20 | 20,46 | 22,97 | 6,00% | 335.616,00 |
| 04.06.2025 | 20,69 | 23,14 | 20,33 | 21,67 | 5,40% | 264.828,00 |
| 03.06.2025 | 17,82 | 20,78 | 17,71 | 20,56 | 15,83% | 422.714,00 |
| 02.06.2025 | 17,38 | 18,45 | 16,62 | 17,75 | 4,35% | 210.536,00 |
| 30.05.2025 | 18,64 | 18,84 | 16,87 | 17,01 | -9,23% | 228.470,00 |
| 29.05.2025 | 17,82 | 18,90 | 17,14 | 18,74 | 6,12% | 149.292,00 |
| 28.05.2025 | 17,09 | 18,04 | 16,86 | 17,66 | 3,34% | 128.976,00 |
| 27.05.2025 | 17,59 | 17,74 | 16,75 | 17,09 | -1,10% | 167.843,00 |
| 23.05.2025 | 17,51 | 17,84 | 16,95 | 17,28 | -4,21% | 110.750,00 |
| 22.05.2025 | 17,49 | 18,38 | 17,05 | 18,04 | 3,14% | 91.478,00 |
| 21.05.2025 | 18,34 | 18,74 | 17,35 | 17,49 | -5,71% | 122.819,00 |
| 20.05.2025 | 20,39 | 20,39 | 18,03 | 18,55 | -4,97% | 205.195,00 |
| 19.05.2025 | 17,58 | 20,16 | 17,28 | 19,52 | 8,50% | 239.144,00 |
| 16.05.2025 | 18,20 | 18,89 | 15,68 | 17,99 | -7,27% | 313.270,00 |
| 15.05.2025 | 15,33 | 19,51 | 14,85 | 19,40 | 27,46% | 510.895,00 |
| 14.05.2025 | 15,48 | 15,88 | 14,72 | 15,22 | -1,87% | 119.549,00 |
| 13.05.2025 | 17,21 | 17,73 | 15,28 | 15,51 | -12,37% | 158.307,00 |
| 12.05.2025 | 15,48 | 17,75 | 13,93 | 17,70 | 20,16% | 363.717,00 |
| 09.05.2025 | 14,65 | 16,00 | 13,69 | 14,73 | -1,80% | 173.021,00 |
| 08.05.2025 | 13,80 | 15,65 | 13,27 | 15,00 | 8,23% | 181.744,00 |
| 07.05.2025 | 13,05 | 13,87 | 12,97 | 13,86 | 6,21% | 157.873,00 |
| 06.05.2025 | 15,01 | 15,72 | 11,77 | 13,05 | -13,63% | 652.993,00 |
| 05.05.2025 | 16,93 | 17,27 | 15,08 | 15,11 | -10,96% | 187.106,00 |
| 02.05.2025 | 15,54 | 17,45 | 15,54 | 16,97 | 10,19% | 199.976,00 |
| 01.05.2025 | 15,01 | 15,64 | 14,40 | 15,40 | 2,67% | 98.855,00 |
| 30.04.2025 | 12,65 | 15,32 | 12,65 | 15,00 | 15,12% | 168.864,00 |
| 29.04.2025 | 14,43 | 14,51 | 12,98 | 13,03 | -10,14% | 258.972,00 |
| 28.04.2025 | 15,51 | 16,22 | 14,49 | 14,50 | -5,91% | 374.830,00 |
| 25.04.2025 | 15,12 | 15,67 | 14,85 | 15,41 | 0,26% | 143.551,00 |
| 24.04.2025 | 15,44 | 16,08 | 14,97 | 15,37 | -0,58% | 152.822,00 |
| 23.04.2025 | 14,51 | 17,00 | 14,44 | 15,46 | 11,79% | 409.503,00 |
| 22.04.2025 | 12,31 | 13,86 | 12,07 | 13,83 | 15,06% | 306.128,00 |
| 21.04.2025 | 11,27 | 13,09 | 11,27 | 12,02 | 4,61% | 208.113,00 |
| 17.04.2025 | 10,75 | 11,54 | 10,46 | 11,49 | 6,69% | 190.038,00 |
| 16.04.2025 | 11,46 | 11,96 | 10,47 | 10,77 | -5,19% | 112.118,00 |
| 15.04.2025 | 11,38 | 11,90 | 10,80 | 11,36 | 4,32% | 163.986,00 |
| 14.04.2025 | 10,97 | 11,19 | 10,28 | 10,89 | -1,00% | 281.771,00 |
| 11.04.2025 | 9,03 | 11,42 | 9,00 | 11,00 | 21,95% | 644.256,00 |
| 10.04.2025 | 8,66 | 9,30 | 8,05 | 9,02 | 0,00% | 448.352,00 |
| 09.04.2025 | 7,08 | 9,38 | 7,03 | 9,02 | 22,89% | 541.280,00 |
| 08.04.2025 | 8,28 | 8,40 | 6,88 | 7,34 | -6,62% | 953.510,00 |
| 07.04.2025 | 8,35 | 8,80 | 7,67 | 7,86 | -10,58% | 545.827,00 |
| 04.04.2025 | 9,36 | 9,60 | 8,50 | 8,79 | -8,91% | 336.587,00 |
| 03.04.2025 | 10,02 | 10,54 | 9,37 | 9,65 | -7,74% | 225.981,00 |
| 02.04.2025 | 9,56 | 10,71 | 9,22 | 10,46 | 8,34% | 391.066,00 |
| 01.04.2025 | 11,76 | 11,99 | 9,59 | 9,66 | -17,91% | 560.622,00 |
| 31.03.2025 | 13,81 | 13,83 | 11,02 | 11,76 | -19,00% | 678.766,00 |
| 28.03.2025 | 15,24 | 15,24 | 14,24 | 14,52 | -5,28% | 98.621,00 |
| 27.03.2025 | 16,22 | 16,64 | 14,81 | 15,33 | -5,02% | 178.606,00 |
| 26.03.2025 | 14,12 | 16,25 | 13,60 | 16,14 | 13,66% | 219.404,00 |
| 25.03.2025 | 14,17 | 15,12 | 13,65 | 14,20 | 1,72% | 406.476,00 |
| 24.03.2025 | 14,43 | 14,46 | 13,47 | 13,96 | -1,76% | 240.117,00 |
| 21.03.2025 | 15,05 | 15,23 | 13,81 | 14,21 | -6,70% | 425.537,00 |
| 20.03.2025 | 15,26 | 15,84 | 14,81 | 15,23 | -1,23% | 138.319,00 |
| 19.03.2025 | 15,83 | 16,34 | 15,16 | 15,42 | -2,71% | 253.999,00 |
| 18.03.2025 | 16,49 | 16,69 | 15,66 | 15,85 | -6,05% | 310.629,00 |
| 17.03.2025 | 16,70 | 17,38 | 16,41 | 16,87 | 1,02% | 159.463,00 |
| 14.03.2025 | 17,13 | 17,24 | 16,46 | 16,70 | -0,60% | 221.389,00 |
| 13.03.2025 | 17,85 | 17,89 | 16,36 | 16,80 | -5,51% | 147.380,00 |
| 12.03.2025 | 18,12 | 18,62 | 17,45 | 17,78 | 0,62% | 119.358,00 |
| 11.03.2025 | 17,06 | 17,93 | 16,76 | 17,67 | 3,64% | 217.546,00 |
| 10.03.2025 | 17,02 | 17,40 | 16,65 | 17,05 | -1,33% | 127.281,00 |
| 07.03.2025 | 16,80 | 17,48 | 16,44 | 17,28 | 3,60% | 76.721,00 |
| 06.03.2025 | 16,61 | 16,99 | 16,24 | 16,68 | -1,53% | 649.953,00 |
| 05.03.2025 | 16,10 | 17,00 | 16,08 | 16,94 | 3,86% | 88.912,00 |
| 04.03.2025 | 16,03 | 16,51 | 15,79 | 16,31 | 0,62% | 144.990,00 |
| 03.03.2025 | 17,78 | 17,78 | 16,21 | 16,21 | -8,37% | 170.058,00 |
| 28.02.2025 | 17,18 | 17,77 | 16,54 | 17,69 | 3,45% | 59.469,00 |
| 27.02.2025 | 17,20 | 17,70 | 16,73 | 17,10 | -0,58% | 202.599,00 |
| 26.02.2025 | 16,80 | 17,31 | 16,65 | 17,20 | 2,63% | 126.885,00 |
| 25.02.2025 | 16,45 | 16,93 | 16,04 | 16,76 | 0,96% | 205.083,00 |
| 24.02.2025 | 16,75 | 17,54 | 16,52 | 16,60 | -4,38% | 182.626,00 |
| 21.02.2025 | 17,53 | 17,91 | 16,95 | 17,36 | 0,29% | 137.367,00 |
| 20.02.2025 | 16,89 | 17,55 | 16,72 | 17,31 | 2,00% | 120.236,00 |
| 19.02.2025 | 17,07 | 17,80 | 16,96 | 16,97 | -2,19% | 242.710,00 |
| 18.02.2025 | 18,42 | 19,35 | 16,95 | 17,35 | -5,81% | 141.373,00 |
| 14.02.2025 | 18,75 | 19,97 | 18,09 | 18,42 | -1,86% | 102.861,00 |
| 13.02.2025 | 18,65 | 19,48 | 18,24 | 18,77 | 1,08% | 133.085,00 |
| 12.02.2025 | 17,31 | 18,61 | 17,31 | 18,57 | 4,38% | 100.263,00 |
| 11.02.2025 | 18,33 | 18,90 | 17,17 | 17,79 | -5,82% | 157.016,00 |
| 10.02.2025 | 20,77 | 20,95 | 17,73 | 18,89 | -7,67% | 301.383,00 |