32,000$
-4,39%
Echtzeit-Aktienkurs Neptune Insurance Holdings Inc
Bid:
Ask:
Aktienkurse zur Neptune Insurance Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,11 | 28,33 | 27,56 | 28,07 | 0,57% | 685.913,00 |
| 28.05.2026 | 28,35 | 29,03 | 27,84 | 27,91 | -1,48% | 368.884,00 |
| 27.05.2026 | 28,93 | 29,51 | 28,05 | 28,33 | -2,11% | 588.102,00 |
| 26.05.2026 | 28,36 | 29,29 | 27,66 | 28,94 | 3,84% | 1.439.417,00 |
| 22.05.2026 | 27,29 | 27,93 | 26,97 | 27,87 | 2,20% | 487.546,00 |
| 21.05.2026 | 27,29 | 27,53 | 26,36 | 27,27 | -1,84% | 551.425,00 |
| 20.05.2026 | 26,76 | 27,78 | 26,58 | 27,78 | 4,04% | 1.037.399,00 |
| 19.05.2026 | 26,81 | 27,10 | 26,03 | 26,70 | -1,91% | 979.871,00 |
| 18.05.2026 | 27,86 | 28,50 | 26,73 | 27,22 | -2,79% | 1.051.737,00 |
| 15.05.2026 | 27,12 | 28,42 | 26,96 | 28,00 | 1,97% | 2.090.500,00 |
| 14.05.2026 | 27,75 | 28,15 | 26,72 | 27,46 | -1,72% | 5.192.529,00 |
| 13.05.2026 | 28,18 | 28,50 | 26,01 | 27,94 | -2,10% | 966.572,00 |
| 12.05.2026 | 28,59 | 29,00 | 26,52 | 28,54 | -6,98% | 341.119,00 |
| 11.05.2026 | 29,80 | 30,73 | 29,39 | 30,68 | 2,54% | 490.003,00 |
| 08.05.2026 | 30,67 | 30,73 | 28,45 | 29,92 | -1,81% | 451.197,00 |
| 07.05.2026 | 25,25 | 30,55 | 24,94 | 30,47 | 21,98% | 1.431.046,00 |
| 06.05.2026 | 25,21 | 25,66 | 24,85 | 24,98 | 0,36% | 242.495,00 |
| 05.05.2026 | 24,50 | 24,89 | 24,01 | 24,89 | 1,76% | 289.427,00 |
| 04.05.2026 | 24,83 | 25,42 | 24,38 | 24,46 | -1,41% | 233.342,00 |
| 01.05.2026 | 25,44 | 25,85 | 24,05 | 24,81 | -1,27% | 695.366,00 |
| 30.04.2026 | 25,44 | 26,83 | 25,05 | 25,13 | -3,01% | 216.818,00 |
| 29.04.2026 | 26,48 | 26,66 | 25,62 | 25,91 | -2,70% | 175.658,00 |
| 28.04.2026 | 26,69 | 26,92 | 26,19 | 26,63 | 0,45% | 160.553,00 |
| 27.04.2026 | 26,77 | 27,62 | 26,50 | 26,51 | -1,12% | 483.773,00 |
| 24.04.2026 | 27,19 | 27,19 | 26,06 | 26,81 | -1,36% | 325.908,00 |
| 23.04.2026 | 27,79 | 27,99 | 25,92 | 27,18 | -3,17% | 607.265,00 |
| 22.04.2026 | 28,06 | 28,11 | 26,95 | 28,07 | 0,79% | 362.153,00 |
| 21.04.2026 | 28,95 | 29,25 | 27,62 | 27,85 | -3,23% | 341.465,00 |
| 20.04.2026 | 28,00 | 28,99 | 27,42 | 28,78 | 4,05% | 416.510,00 |
| 17.04.2026 | 26,85 | 27,71 | 26,63 | 27,66 | 3,60% | 421.568,00 |
| 16.04.2026 | 26,98 | 27,28 | 26,44 | 26,70 | -0,96% | 287.944,00 |
| 15.04.2026 | 26,36 | 27,68 | 26,19 | 26,96 | 2,31% | 532.257,00 |
| 14.04.2026 | 25,81 | 26,70 | 25,64 | 26,35 | 3,09% | 285.684,00 |
| 13.04.2026 | 24,46 | 25,56 | 23,91 | 25,56 | 3,36% | 247.434,00 |
| 10.04.2026 | 25,01 | 25,21 | 24,60 | 24,73 | -0,60% | 184.313,00 |
| 09.04.2026 | 25,29 | 25,82 | 24,74 | 24,88 | -4,16% | 181.414,00 |
| 08.04.2026 | 26,02 | 26,56 | 25,65 | 25,96 | 2,29% | 254.608,00 |
| 07.04.2026 | 25,70 | 26,07 | 25,28 | 25,38 | -2,05% | 240.664,00 |
| 06.04.2026 | 25,00 | 26,06 | 24,91 | 25,91 | 3,43% | 313.442,00 |
| 02.04.2026 | 23,89 | 25,08 | 23,76 | 25,05 | 3,09% | 419.545,00 |
| 01.04.2026 | 24,78 | 25,20 | 24,07 | 24,30 | 0,45% | 504.280,00 |
| 31.03.2026 | 23,48 | 24,34 | 23,03 | 24,19 | 3,24% | 411.057,00 |
| 30.03.2026 | 23,10 | 23,92 | 22,86 | 23,43 | 1,74% | 485.307,00 |
| 27.03.2026 | 23,51 | 24,06 | 23,01 | 23,03 | -2,91% | 455.603,00 |
| 26.03.2026 | 23,21 | 24,73 | 23,03 | 23,72 | 2,15% | 338.513,00 |
| 25.03.2026 | 22,46 | 23,37 | 22,29 | 23,22 | 4,55% | 336.212,00 |
| 24.03.2026 | 21,81 | 22,41 | 21,65 | 22,21 | 1,18% | 201.172,00 |
| 23.03.2026 | 22,30 | 22,48 | 21,80 | 21,95 | 0,55% | 165.244,00 |
| 20.03.2026 | 22,06 | 22,41 | 21,53 | 21,83 | -1,53% | 256.202,00 |
| 19.03.2026 | 23,15 | 23,44 | 21,99 | 22,17 | -2,98% | 256.121,00 |
| 18.03.2026 | 23,33 | 23,50 | 22,60 | 22,85 | -2,60% | 234.270,00 |
| 17.03.2026 | 22,06 | 24,30 | 22,00 | 23,46 | 6,64% | 724.050,00 |
| 16.03.2026 | 21,96 | 23,41 | 21,49 | 22,00 | 0,59% | 563.771,00 |
| 13.03.2026 | 18,53 | 21,95 | 18,22 | 21,87 | 20,23% | 928.655,00 |
| 12.03.2026 | 18,85 | 18,98 | 18,12 | 18,19 | -3,81% | 302.414,00 |
| 11.03.2026 | 19,64 | 19,86 | 18,89 | 18,91 | -5,07% | 192.509,00 |
| 10.03.2026 | 19,89 | 20,05 | 19,47 | 19,92 | 0,45% | 91.934,00 |
| 09.03.2026 | 19,90 | 19,92 | 19,10 | 19,83 | -2,32% | 79.295,00 |
| 06.03.2026 | 21,11 | 21,11 | 19,43 | 20,30 | -4,25% | 219.128,00 |
| 05.03.2026 | 21,40 | 22,00 | 20,86 | 21,20 | -1,58% | 96.663,00 |
| 04.03.2026 | 21,21 | 21,54 | 20,73 | 21,54 | 1,41% | 60.414,00 |
| 03.03.2026 | 20,74 | 21,29 | 20,40 | 21,24 | 0,52% | 123.353,00 |
| 02.03.2026 | 20,41 | 21,38 | 20,26 | 21,13 | 1,49% | 67.026,00 |
| 27.02.2026 | 20,93 | 21,43 | 20,75 | 20,82 | -2,71% | 333.017,00 |
| 26.02.2026 | 21,18 | 21,75 | 20,84 | 21,40 | 0,52% | 98.937,00 |
| 25.02.2026 | 21,91 | 22,35 | 20,97 | 21,29 | 4,36% | 121.526,00 |
| 24.02.2026 | 20,36 | 20,69 | 19,84 | 20,40 | -0,92% | 96.164,00 |
| 23.02.2026 | 20,88 | 21,56 | 20,49 | 20,59 | -3,06% | 144.179,00 |
| 20.02.2026 | 21,10 | 21,76 | 20,51 | 21,24 | 3,91% | 564.635,00 |
| 19.02.2026 | 21,65 | 22,73 | 20,20 | 20,44 | 12,74% | 757.842,00 |
| 18.02.2026 | 19,12 | 19,50 | 18,12 | 18,13 | -6,50% | 470.555,00 |
| 17.02.2026 | 19,39 | 19,77 | 18,80 | 19,39 | 2,65% | 394.901,00 |
| 13.02.2026 | 18,02 | 19,45 | 17,51 | 18,89 | 10,21% | 783.937,00 |
| 12.02.2026 | 19,31 | 19,33 | 14,78 | 17,14 | -10,87% | 2.166.224,00 |
| 11.02.2026 | 23,48 | 23,48 | 19,16 | 19,23 | -17,82% | 730.686,00 |
| 10.02.2026 | 23,43 | 23,84 | 22,83 | 23,40 | 0,43% | 251.514,00 |
| 09.02.2026 | 23,52 | 23,60 | 22,78 | 23,30 | -1,10% | 364.705,00 |
| 06.02.2026 | 23,33 | 24,03 | 23,12 | 23,56 | 1,68% | 339.039,00 |
| 05.02.2026 | 24,85 | 25,43 | 22,48 | 23,17 | -6,69% | 343.877,00 |
| 04.02.2026 | 24,92 | 25,38 | 24,18 | 24,83 | -0,44% | 254.779,00 |
| 03.02.2026 | 25,27 | 25,86 | 24,27 | 24,94 | -1,34% | 166.135,00 |
| 02.02.2026 | 25,33 | 26,12 | 25,26 | 25,28 | -0,86% | 251.903,00 |
| 30.01.2026 | 25,77 | 25,98 | 24,92 | 25,50 | -1,92% | 175.476,00 |
| 29.01.2026 | 25,48 | 26,03 | 25,29 | 26,00 | 3,13% | 194.557,00 |
| 28.01.2026 | 25,00 | 25,54 | 24,92 | 25,21 | 0,36% | 127.348,00 |
| 27.01.2026 | 25,95 | 25,95 | 24,93 | 25,12 | -2,52% | 173.360,00 |
| 26.01.2026 | 24,50 | 25,79 | 24,50 | 25,77 | 5,18% | 317.079,00 |
| 23.01.2026 | 24,98 | 25,61 | 24,11 | 24,50 | -1,72% | 417.306,00 |
| 22.01.2026 | 25,55 | 25,93 | 24,72 | 24,93 | -2,43% | 177.081,00 |
| 21.01.2026 | 25,53 | 25,99 | 25,28 | 25,55 | 0,16% | 436.995,00 |
| 20.01.2026 | 25,71 | 26,16 | 25,20 | 25,51 | -1,85% | 192.182,00 |
| 16.01.2026 | 26,01 | 26,50 | 25,88 | 25,99 | -0,08% | 145.216,00 |
| 15.01.2026 | 27,15 | 27,57 | 25,82 | 26,01 | -2,80% | 181.695,00 |
| 14.01.2026 | 25,99 | 26,92 | 25,82 | 26,76 | 2,18% | 348.964,00 |
| 13.01.2026 | 25,93 | 26,95 | 25,48 | 26,19 | 0,69% | 268.765,00 |
| 12.01.2026 | 26,50 | 26,95 | 25,23 | 26,01 | -2,55% | 387.332,00 |
| 09.01.2026 | 27,40 | 27,66 | 26,61 | 26,69 | -2,91% | 154.998,00 |
| 08.01.2026 | 28,05 | 28,17 | 27,31 | 27,49 | -0,58% | 335.198,00 |
| 07.01.2026 | 27,64 | 27,90 | 26,67 | 27,65 | -0,29% | 607.117,00 |
| 06.01.2026 | 29,33 | 30,22 | 27,64 | 27,73 | -5,23% | 829.601,00 |