11,505$
3,84%
Echtzeit-Aktienkurs Niagen Bioscience Inc.
Bid:
Ask:
Aktienkurse zur Niagen Bioscience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 11,12 | 11,51 | 10,86 | 11,51 | 3,84% | 150.232,00 |
| 15.07.2025 | 11,26 | 11,37 | 10,99 | 11,08 | -1,60% | 98.347,00 |
| 14.07.2025 | 11,28 | 11,34 | 11,05 | 11,26 | -0,22% | 61.816,00 |
| 11.07.2025 | 11,79 | 11,90 | 11,29 | 11,29 | -4,28% | 124.767,00 |
| 10.07.2025 | 12,30 | 12,30 | 11,62 | 11,79 | -2,64% | 129.657,00 |
| 09.07.2025 | 12,09 | 12,39 | 11,97 | 12,11 | 1,25% | 115.201,00 |
| 08.07.2025 | 12,77 | 12,77 | 11,94 | 11,96 | -3,78% | 156.577,00 |
| 07.07.2025 | 12,53 | 12,65 | 12,17 | 12,43 | -2,28% | 77.304,00 |
| 03.07.2025 | 12,85 | 12,90 | 12,25 | 12,72 | 1,31% | 75.077,00 |
| 02.07.2025 | 12,90 | 13,08 | 12,56 | 12,56 | -1,95% | 107.585,00 |
| 01.07.2025 | 14,35 | 14,36 | 12,64 | 12,81 | -11,20% | 321.979,00 |
| 30.06.2025 | 14,25 | 14,61 | 13,97 | 14,42 | 1,34% | 102.605,00 |
| 27.06.2025 | 13,86 | 14,24 | 13,39 | 14,23 | 3,19% | 155.298,00 |
| 26.06.2025 | 13,50 | 13,87 | 13,24 | 13,79 | 2,91% | 92.907,00 |
| 25.06.2025 | 14,21 | 14,29 | 13,40 | 13,40 | -5,23% | 117.658,00 |
| 24.06.2025 | 13,90 | 14,20 | 13,62 | 14,14 | 3,74% | 97.026,00 |
| 23.06.2025 | 13,47 | 13,64 | 13,14 | 13,63 | 1,49% | 32.480,00 |
| 20.06.2025 | 13,86 | 13,92 | 13,35 | 13,43 | -2,61% | 108.878,00 |
| 18.06.2025 | 13,96 | 14,12 | 13,34 | 13,79 | -0,51% | 114.186,00 |
| 17.06.2025 | 13,95 | 14,12 | 13,76 | 13,86 | -1,91% | 83.478,00 |
| 16.06.2025 | 13,89 | 14,43 | 13,86 | 14,13 | 3,63% | 70.933,00 |
| 13.06.2025 | 13,42 | 13,97 | 13,42 | 13,64 | -3,48% | 114.142,00 |
| 12.06.2025 | 14,00 | 14,48 | 13,97 | 14,13 | 0,33% | 134.189,00 |
| 11.06.2025 | 13,57 | 14,32 | 13,43 | 14,08 | 4,14% | 104.153,00 |
| 10.06.2025 | 13,27 | 13,82 | 13,11 | 13,52 | 0,75% | 128.818,00 |
| 09.06.2025 | 13,30 | 13,52 | 12,73 | 13,42 | 3,71% | 66.790,00 |
| 06.06.2025 | 12,00 | 13,10 | 11,94 | 12,94 | 12,42% | 178.291,00 |
| 05.06.2025 | 11,85 | 11,85 | 11,46 | 11,51 | -1,71% | 75.523,00 |
| 04.06.2025 | 11,84 | 12,05 | 11,71 | 11,71 | -0,51% | 63.965,00 |
| 03.06.2025 | 11,81 | 11,84 | 11,27 | 11,77 | 0,51% | 143.446,00 |
| 02.06.2025 | 10,94 | 11,77 | 10,83 | 11,71 | 8,38% | 98.046,00 |
| 30.05.2025 | 10,74 | 10,95 | 10,61 | 10,81 | -0,14% | 61.884,00 |
| 29.05.2025 | 10,90 | 11,13 | 10,73 | 10,82 | -1,42% | 89.578,00 |
| 28.05.2025 | 10,71 | 10,98 | 10,61 | 10,98 | 3,64% | 86.727,00 |
| 27.05.2025 | 10,17 | 10,67 | 10,16 | 10,59 | 7,19% | 90.611,00 |
| 23.05.2025 | 9,94 | 10,05 | 9,84 | 9,88 | -2,76% | 100.806,00 |
| 22.05.2025 | 9,97 | 10,29 | 9,97 | 10,16 | 0,30% | 65.306,00 |
| 21.05.2025 | 10,78 | 10,78 | 10,11 | 10,13 | -5,86% | 101.488,00 |
| 20.05.2025 | 10,86 | 10,98 | 10,66 | 10,76 | -1,47% | 96.917,00 |
| 19.05.2025 | 10,84 | 11,05 | 10,71 | 10,92 | -0,23% | 68.083,00 |
| 16.05.2025 | 10,61 | 10,98 | 10,42 | 10,95 | 4,44% | 80.118,00 |
| 15.05.2025 | 10,23 | 10,67 | 9,86 | 10,48 | 3,97% | 261.923,00 |
| 14.05.2025 | 9,95 | 10,18 | 9,91 | 10,08 | 3,65% | 97.909,00 |
| 13.05.2025 | 9,43 | 9,99 | 9,37 | 9,73 | 3,62% | 93.110,00 |
| 12.05.2025 | 9,06 | 9,56 | 9,06 | 9,39 | 4,98% | 240.318,00 |
| 09.05.2025 | 9,34 | 9,34 | 8,72 | 8,94 | -3,14% | 264.581,00 |
| 08.05.2025 | 8,98 | 9,50 | 8,68 | 9,23 | 9,30% | 141.173,00 |
| 07.05.2025 | 8,83 | 8,89 | 8,37 | 8,45 | -3,38% | 125.682,00 |
| 06.05.2025 | 8,30 | 8,90 | 8,29 | 8,74 | 3,49% | 213.865,00 |
| 05.05.2025 | 8,20 | 8,48 | 8,05 | 8,45 | 5,69% | 80.615,00 |
| 02.05.2025 | 7,83 | 8,37 | 7,77 | 7,99 | 5,69% | 234.726,00 |
| 01.05.2025 | 7,79 | 7,89 | 7,46 | 7,56 | -3,69% | 35.939,00 |
| 30.04.2025 | 7,64 | 7,88 | 7,61 | 7,85 | 0,77% | 28.589,00 |
| 29.04.2025 | 7,74 | 7,82 | 7,55 | 7,79 | 2,10% | 42.721,00 |
| 28.04.2025 | 7,47 | 7,74 | 7,42 | 7,63 | 3,32% | 62.297,00 |
| 25.04.2025 | 7,27 | 7,40 | 7,24 | 7,39 | -0,07% | 42.711,00 |
| 24.04.2025 | 7,26 | 7,41 | 7,14 | 7,39 | 3,07% | 51.263,00 |
| 23.04.2025 | 7,13 | 7,39 | 7,13 | 7,17 | 4,15% | 54.276,00 |
| 22.04.2025 | 6,67 | 6,93 | 6,63 | 6,88 | 5,34% | 32.187,00 |
| 21.04.2025 | 6,68 | 6,68 | 6,39 | 6,54 | -3,33% | 51.680,00 |
| 17.04.2025 | 6,59 | 6,83 | 6,57 | 6,76 | 3,05% | 76.437,00 |
| 16.04.2025 | 6,34 | 6,56 | 6,26 | 6,56 | 2,66% | 50.391,00 |
| 15.04.2025 | 6,18 | 6,40 | 6,18 | 6,39 | 3,82% | 71.959,00 |
| 14.04.2025 | 6,14 | 6,25 | 6,02 | 6,16 | 3,62% | 33.449,00 |
| 11.04.2025 | 5,66 | 5,94 | 5,59 | 5,94 | 4,67% | 49.839,00 |
| 10.04.2025 | 5,89 | 6,06 | 5,61 | 5,68 | -5,89% | 70.252,00 |
| 09.04.2025 | 5,41 | 6,17 | 5,40 | 6,03 | 11,36% | 145.587,00 |
| 08.04.2025 | 5,96 | 6,06 | 5,37 | 5,42 | -3,48% | 75.173,00 |
| 07.04.2025 | 5,76 | 5,96 | 5,39 | 5,61 | -6,66% | 149.508,00 |
| 04.04.2025 | 6,50 | 6,50 | 5,86 | 6,01 | -9,35% | 99.086,00 |
| 03.04.2025 | 6,82 | 6,98 | 6,53 | 6,63 | -6,49% | 65.544,00 |
| 02.04.2025 | 6,94 | 7,09 | 6,87 | 7,09 | 3,28% | 67.043,00 |
| 01.04.2025 | 6,75 | 6,94 | 6,64 | 6,87 | -0,44% | 47.934,00 |
| 31.03.2025 | 6,68 | 7,07 | 6,61 | 6,90 | 1,95% | 35.528,00 |
| 28.03.2025 | 7,34 | 7,36 | 6,76 | 6,76 | -8,61% | 49.264,00 |
| 27.03.2025 | 7,55 | 7,58 | 7,33 | 7,40 | -3,14% | 51.868,00 |
| 26.03.2025 | 7,63 | 7,66 | 7,41 | 7,64 | 1,80% | 47.322,00 |
| 25.03.2025 | 7,63 | 7,77 | 7,51 | 7,51 | -1,12% | 20.042,00 |
| 24.03.2025 | 7,85 | 7,97 | 7,55 | 7,59 | -2,13% | 38.019,00 |
| 21.03.2025 | 7,58 | 7,81 | 7,49 | 7,76 | 1,64% | 37.528,00 |
| 20.03.2025 | 7,64 | 7,92 | 7,46 | 7,63 | -1,42% | 64.886,00 |
| 19.03.2025 | 8,11 | 8,11 | 7,69 | 7,74 | -1,65% | 23.133,00 |
| 18.03.2025 | 7,91 | 7,92 | 7,75 | 7,87 | -0,88% | 554.787,00 |
| 17.03.2025 | 7,83 | 8,00 | 7,68 | 7,94 | 1,28% | 681.554,00 |
| 14.03.2025 | 7,76 | 7,90 | 7,58 | 7,84 | 1,55% | 689.237,00 |
| 13.03.2025 | 7,70 | 7,78 | 7,32 | 7,72 | -1,40% | 615.328,00 |
| 12.03.2025 | 7,87 | 8,00 | 7,81 | 7,83 | -0,89% | 987.029,00 |
| 11.03.2025 | 7,88 | 8,19 | 7,64 | 7,90 | 0,25% | 1.347.692,00 |
| 10.03.2025 | 7,80 | 8,05 | 7,58 | 7,88 | 2,34% | 1.146.719,00 |
| 07.03.2025 | 7,70 | 8,00 | 7,35 | 7,70 | 0,00% | 1.083.631,00 |
| 06.03.2025 | 8,39 | 8,50 | 7,55 | 7,70 | -9,94% | 2.342.731,00 |
| 05.03.2025 | 6,71 | 9,18 | 6,67 | 8,55 | 52,14% | 18.601.858,00 |
| 04.03.2025 | 5,54 | 5,71 | 5,27 | 5,62 | 2,18% | 1.090.650,00 |
| 03.03.2025 | 5,65 | 5,92 | 5,46 | 5,50 | -2,48% | 667.105,00 |
| 28.02.2025 | 5,43 | 5,68 | 5,43 | 5,64 | 3,68% | 429.015,00 |
| 27.02.2025 | 5,66 | 5,70 | 5,43 | 5,44 | -3,89% | 404.291,00 |
| 26.02.2025 | 5,50 | 5,79 | 5,44 | 5,66 | 4,04% | 350.970,00 |
| 25.02.2025 | 5,49 | 5,52 | 5,34 | 5,44 | -1,09% | 326.591,00 |
| 24.02.2025 | 5,43 | 5,54 | 5,25 | 5,50 | 1,48% | 475.028,00 |
| 21.02.2025 | 5,78 | 5,80 | 5,41 | 5,42 | -4,83% | 451.926,00 |