3,485$
3,26%
Echtzeit-Aktienkurs Niagen Bioscience Inc.
Bid:
Ask:
Aktienkurse zur Niagen Bioscience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 3,44 | 3,53 | 3,41 | 3,50 | 3,70% | 187.359,00 |
| 17.06.2026 | 3,44 | 3,52 | 3,36 | 3,38 | -1,89% | 206.673,00 |
| 16.06.2026 | 3,52 | 3,52 | 3,37 | 3,44 | -2,27% | 95.896,00 |
| 15.06.2026 | 3,49 | 3,58 | 3,46 | 3,52 | 2,03% | 75.993,00 |
| 12.06.2026 | 3,48 | 3,51 | 3,44 | 3,45 | 0,73% | 223.689,00 |
| 11.06.2026 | 3,48 | 3,48 | 3,38 | 3,43 | -1,15% | 187.789,00 |
| 10.06.2026 | 3,51 | 3,57 | 3,46 | 3,47 | -1,48% | 176.482,00 |
| 09.06.2026 | 3,40 | 3,53 | 3,40 | 3,52 | 4,21% | 212.474,00 |
| 08.06.2026 | 3,48 | 3,48 | 3,36 | 3,38 | -2,03% | 120.036,00 |
| 05.06.2026 | 3,49 | 3,55 | 3,41 | 3,45 | -2,27% | 188.092,00 |
| 04.06.2026 | 3,45 | 3,53 | 3,45 | 3,53 | 2,62% | 105.540,00 |
| 03.06.2026 | 3,47 | 3,54 | 3,42 | 3,44 | -2,83% | 175.512,00 |
| 02.06.2026 | 3,63 | 3,63 | 3,51 | 3,54 | -2,21% | 167.301,00 |
| 01.06.2026 | 3,88 | 3,88 | 3,61 | 3,62 | -6,59% | 166.232,00 |
| 29.05.2026 | 3,85 | 3,94 | 3,81 | 3,87 | 0,78% | 261.088,00 |
| 28.05.2026 | 3,83 | 3,95 | 3,81 | 3,84 | 0,00% | 151.391,00 |
| 27.05.2026 | 3,88 | 4,03 | 3,82 | 3,84 | -0,26% | 153.260,00 |
| 26.05.2026 | 3,69 | 4,04 | 3,69 | 3,85 | 5,05% | 228.954,00 |
| 22.05.2026 | 3,81 | 3,82 | 3,66 | 3,67 | -3,04% | 152.378,00 |
| 21.05.2026 | 3,73 | 3,82 | 3,69 | 3,78 | 1,07% | 324.016,00 |
| 20.05.2026 | 3,59 | 3,81 | 3,57 | 3,74 | 2,05% | 233.260,00 |
| 19.05.2026 | 3,69 | 3,78 | 3,67 | 3,67 | -1,35% | 165.615,00 |
| 18.05.2026 | 3,68 | 3,82 | 3,68 | 3,72 | 2,20% | 93.839,00 |
| 15.05.2026 | 3,72 | 3,79 | 3,61 | 3,64 | -4,59% | 214.591,00 |
| 14.05.2026 | 3,80 | 3,83 | 3,72 | 3,81 | 1,33% | 236.375,00 |
| 13.05.2026 | 3,81 | 3,87 | 3,71 | 3,76 | -2,46% | 211.970,00 |
| 12.05.2026 | 3,91 | 3,93 | 3,77 | 3,86 | -3,26% | 160.222,00 |
| 11.05.2026 | 4,11 | 4,22 | 3,94 | 3,99 | -4,32% | 152.524,00 |
| 08.05.2026 | 4,26 | 4,26 | 4,05 | 4,17 | -0,60% | 309.840,00 |
| 07.05.2026 | 4,62 | 4,62 | 4,04 | 4,19 | -15,86% | 411.677,00 |
| 06.05.2026 | 4,90 | 5,07 | 4,83 | 4,98 | 3,11% | 333.403,00 |
| 05.05.2026 | 4,99 | 4,99 | 4,75 | 4,83 | -1,93% | 231.634,00 |
| 04.05.2026 | 4,89 | 5,12 | 4,89 | 4,93 | 1,55% | 126.623,00 |
| 01.05.2026 | 4,76 | 4,87 | 4,72 | 4,85 | 2,65% | 163.568,00 |
| 30.04.2026 | 4,77 | 4,82 | 4,69 | 4,73 | -0,74% | 103.791,00 |
| 29.04.2026 | 4,80 | 4,84 | 4,69 | 4,76 | -1,75% | 125.909,00 |
| 28.04.2026 | 4,98 | 5,00 | 4,82 | 4,85 | -2,12% | 146.519,00 |
| 27.04.2026 | 5,09 | 5,09 | 4,91 | 4,95 | -0,10% | 88.044,00 |
| 24.04.2026 | 4,75 | 4,96 | 4,74 | 4,96 | 4,98% | 118.728,00 |
| 23.04.2026 | 4,99 | 5,00 | 4,72 | 4,72 | -6,16% | 219.792,00 |
| 22.04.2026 | 4,85 | 5,04 | 4,80 | 5,03 | 6,34% | 181.033,00 |
| 21.04.2026 | 4,83 | 4,95 | 4,73 | 4,73 | -3,07% | 207.712,00 |
| 20.04.2026 | 4,80 | 4,89 | 4,79 | 4,88 | 0,51% | 105.010,00 |
| 17.04.2026 | 4,79 | 4,99 | 4,79 | 4,86 | 2,86% | 162.581,00 |
| 16.04.2026 | 4,80 | 4,83 | 4,70 | 4,72 | -0,21% | 83.490,00 |
| 15.04.2026 | 4,75 | 4,86 | 4,72 | 4,73 | 0,85% | 186.431,00 |
| 14.04.2026 | 4,69 | 4,74 | 4,63 | 4,69 | 1,85% | 139.736,00 |
| 13.04.2026 | 4,25 | 4,64 | 4,25 | 4,61 | 2,33% | 60.711,00 |
| 10.04.2026 | 4,49 | 4,50 | 4,36 | 4,50 | 0,56% | 66.882,00 |
| 09.04.2026 | 4,52 | 4,56 | 4,47 | 4,48 | -2,61% | 112.062,00 |
| 08.04.2026 | 4,70 | 4,70 | 4,54 | 4,60 | 3,03% | 93.731,00 |
| 07.04.2026 | 4,56 | 4,56 | 4,40 | 4,46 | -0,11% | 111.557,00 |
| 06.04.2026 | 4,37 | 4,50 | 4,37 | 4,47 | 1,94% | 41.454,00 |
| 02.04.2026 | 4,47 | 4,47 | 4,32 | 4,38 | -3,10% | 159.585,00 |
| 01.04.2026 | 4,45 | 4,62 | 4,45 | 4,52 | 2,26% | 152.135,00 |
| 31.03.2026 | 4,28 | 4,53 | 4,28 | 4,42 | 3,15% | 165.512,00 |
| 30.03.2026 | 4,22 | 4,30 | 4,17 | 4,29 | 1,66% | 97.367,00 |
| 27.03.2026 | 4,47 | 4,47 | 4,21 | 4,22 | -5,81% | 183.387,00 |
| 26.03.2026 | 4,47 | 4,53 | 4,45 | 4,48 | -1,32% | 158.180,00 |
| 25.03.2026 | 4,60 | 4,65 | 4,51 | 4,54 | 0,00% | 121.019,00 |
| 24.03.2026 | 4,60 | 4,61 | 4,53 | 4,54 | -3,51% | 166.634,00 |
| 23.03.2026 | 4,69 | 4,73 | 4,64 | 4,70 | 1,08% | 98.326,00 |
| 20.03.2026 | 4,69 | 4,78 | 4,63 | 4,65 | -1,80% | 212.932,00 |
| 19.03.2026 | 4,81 | 4,81 | 4,65 | 4,74 | 4,18% | 223.055,00 |
| 18.03.2026 | 4,75 | 4,75 | 4,51 | 4,55 | -4,92% | 167.758,00 |
| 17.03.2026 | 4,75 | 4,94 | 4,71 | 4,78 | -0,83% | 240.207,00 |
| 16.03.2026 | 4,83 | 4,92 | 4,40 | 4,82 | 0,63% | 223.751,00 |
| 13.03.2026 | 4,84 | 4,93 | 4,72 | 4,79 | -0,62% | 218.645,00 |
| 12.03.2026 | 4,88 | 5,00 | 4,80 | 4,82 | -1,63% | 255.509,00 |
| 11.03.2026 | 5,15 | 5,15 | 4,83 | 4,90 | -6,22% | 347.121,00 |
| 10.03.2026 | 5,11 | 5,39 | 5,07 | 5,23 | 2,45% | 309.457,00 |
| 09.03.2026 | 5,04 | 5,28 | 4,92 | 5,10 | 0,59% | 525.772,00 |
| 06.03.2026 | 5,05 | 5,22 | 4,85 | 5,07 | -0,39% | 296.955,00 |
| 05.03.2026 | 5,81 | 5,93 | 4,99 | 5,09 | 2,83% | 657.223,00 |
| 04.03.2026 | 4,95 | 5,04 | 4,82 | 4,95 | 1,75% | 234.803,00 |
| 03.03.2026 | 4,89 | 4,97 | 4,73 | 4,87 | -2,31% | 659.570,00 |
| 02.03.2026 | 5,00 | 5,10 | 4,94 | 4,98 | -1,48% | 77.656,00 |
| 27.02.2026 | 5,09 | 5,09 | 4,94 | 5,06 | -2,32% | 457.582,00 |
| 26.02.2026 | 5,38 | 5,43 | 5,14 | 5,18 | -2,82% | 107.692,00 |
| 25.02.2026 | 5,11 | 5,36 | 5,05 | 5,33 | 4,41% | 131.123,00 |
| 24.02.2026 | 4,98 | 5,11 | 4,95 | 5,10 | 1,59% | 124.945,00 |
| 23.02.2026 | 4,77 | 5,04 | 4,75 | 5,02 | 3,29% | 120.343,00 |
| 20.02.2026 | 4,88 | 4,94 | 4,80 | 4,86 | -1,82% | 190.954,00 |
| 19.02.2026 | 4,98 | 4,98 | 4,85 | 4,95 | -0,90% | 298.545,00 |
| 18.02.2026 | 5,18 | 5,30 | 4,95 | 5,00 | -5,13% | 174.057,00 |
| 17.02.2026 | 5,17 | 5,32 | 5,13 | 5,27 | 2,33% | 101.769,00 |
| 13.02.2026 | 5,13 | 5,23 | 5,05 | 5,15 | 0,88% | 104.816,00 |
| 12.02.2026 | 5,05 | 5,13 | 4,99 | 5,10 | -0,39% | 113.824,00 |
| 11.02.2026 | 5,10 | 5,13 | 4,93 | 5,12 | -0,10% | 132.843,00 |
| 10.02.2026 | 5,08 | 5,29 | 5,07 | 5,13 | 0,29% | 347.664,00 |
| 09.02.2026 | 5,15 | 5,18 | 5,04 | 5,11 | -2,01% | 168.809,00 |
| 06.02.2026 | 5,19 | 5,25 | 5,09 | 5,22 | 1,56% | 161.196,00 |
| 05.02.2026 | 5,48 | 5,51 | 5,07 | 5,14 | -7,31% | 569.230,00 |
| 04.02.2026 | 5,70 | 5,70 | 5,52 | 5,54 | -2,46% | 281.996,00 |
| 03.02.2026 | 6,08 | 6,08 | 5,48 | 5,68 | -6,43% | 159.907,00 |
| 02.02.2026 | 5,93 | 6,17 | 5,93 | 6,07 | 1,17% | 91.207,00 |
| 30.01.2026 | 5,99 | 6,10 | 5,99 | 6,00 | 0,08% | 155.408,00 |
| 29.01.2026 | 6,09 | 6,09 | 5,92 | 6,00 | -0,58% | 150.312,00 |
| 28.01.2026 | 6,22 | 6,27 | 6,01 | 6,03 | -3,52% | 114.112,00 |
| 27.01.2026 | 6,25 | 6,28 | 6,15 | 6,25 | 0,40% | 115.530,00 |