5,145$
0,88%
Echtzeit-Aktienkurs Niagen Bioscience Inc.
Bid:
Ask:
Aktienkurse zur Niagen Bioscience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,13 | 5,23 | 5,05 | 5,15 | 0,98% | 103.864,00 |
| 12.02.2026 | 5,05 | 5,13 | 4,99 | 5,10 | -0,39% | 108.747,00 |
| 11.02.2026 | 5,10 | 5,13 | 4,93 | 5,12 | -0,10% | 132.761,00 |
| 10.02.2026 | 5,08 | 5,29 | 5,07 | 5,13 | 0,49% | 342.025,00 |
| 09.02.2026 | 5,15 | 5,18 | 5,04 | 5,10 | -1,92% | 166.935,00 |
| 06.02.2026 | 5,19 | 5,25 | 5,09 | 5,20 | 1,46% | 149.314,00 |
| 05.02.2026 | 5,48 | 5,51 | 5,07 | 5,13 | -7,32% | 550.021,00 |
| 04.02.2026 | 5,70 | 5,70 | 5,52 | 5,53 | -2,64% | 278.938,00 |
| 03.02.2026 | 6,08 | 6,08 | 5,48 | 5,68 | -6,43% | 159.887,00 |
| 02.02.2026 | 5,93 | 6,17 | 5,93 | 6,07 | 1,17% | 85.580,00 |
| 30.01.2026 | 5,99 | 6,10 | 5,99 | 6,00 | 0,08% | 155.371,00 |
| 29.01.2026 | 6,09 | 6,09 | 5,92 | 6,00 | -0,58% | 149.304,00 |
| 28.01.2026 | 6,22 | 6,27 | 6,01 | 6,03 | -3,67% | 112.184,00 |
| 27.01.2026 | 6,25 | 6,28 | 6,15 | 6,26 | 0,56% | 114.072,00 |
| 26.01.2026 | 6,01 | 6,27 | 6,00 | 6,23 | 3,32% | 98.426,00 |
| 23.01.2026 | 6,39 | 6,41 | 6,02 | 6,03 | -4,14% | 97.876,00 |
| 22.01.2026 | 6,22 | 6,40 | 6,19 | 6,29 | 1,21% | 151.667,00 |
| 21.01.2026 | 6,23 | 6,27 | 6,07 | 6,21 | -0,16% | 80.482,00 |
| 20.01.2026 | 6,08 | 6,27 | 5,97 | 6,22 | 0,48% | 161.926,00 |
| 16.01.2026 | 6,31 | 6,34 | 6,17 | 6,19 | -2,01% | 109.619,00 |
| 15.01.2026 | 6,47 | 6,47 | 6,15 | 6,32 | 0,11% | 110.483,00 |
| 14.01.2026 | 6,45 | 6,46 | 6,15 | 6,31 | -3,15% | 109.770,00 |
| 13.01.2026 | 6,39 | 6,61 | 6,34 | 6,52 | 1,88% | 156.670,00 |
| 12.01.2026 | 6,53 | 6,60 | 6,37 | 6,40 | -1,99% | 84.535,00 |
| 09.01.2026 | 6,59 | 6,67 | 6,46 | 6,53 | -0,38% | 144.595,00 |
| 08.01.2026 | 6,54 | 6,64 | 6,47 | 6,55 | -0,46% | 68.676,00 |
| 07.01.2026 | 6,80 | 6,85 | 6,56 | 6,58 | -2,81% | 122.675,00 |
| 06.01.2026 | 6,45 | 6,79 | 6,38 | 6,77 | 4,88% | 192.094,00 |
| 05.01.2026 | 6,28 | 6,51 | 6,28 | 6,46 | 3,12% | 99.620,00 |
| 02.01.2026 | 6,42 | 6,42 | 6,18 | 6,26 | -1,42% | 210.166,00 |
| 31.12.2025 | 6,43 | 6,46 | 6,32 | 6,35 | -1,85% | 95.625,00 |
| 30.12.2025 | 6,59 | 6,59 | 6,42 | 6,47 | -1,90% | 120.904,00 |
| 29.12.2025 | 6,64 | 6,81 | 6,54 | 6,60 | -0,60% | 83.998,00 |
| 26.12.2025 | 6,75 | 6,85 | 6,55 | 6,64 | 0,23% | 112.966,00 |
| 24.12.2025 | 6,50 | 6,67 | 6,48 | 6,62 | 1,77% | 54.102,00 |
| 23.12.2025 | 6,52 | 6,58 | 6,42 | 6,51 | -3,06% | 154.967,00 |
| 22.12.2025 | 6,53 | 7,05 | 6,52 | 6,71 | 2,76% | 121.332,00 |
| 19.12.2025 | 6,45 | 6,58 | 6,45 | 6,53 | 0,31% | 97.403,00 |
| 18.12.2025 | 6,37 | 6,51 | 6,37 | 6,51 | 3,33% | 97.999,00 |
| 17.12.2025 | 6,36 | 6,50 | 6,28 | 6,30 | -0,47% | 83.216,00 |
| 16.12.2025 | 6,37 | 6,39 | 6,24 | 6,33 | -0,78% | 99.596,00 |
| 15.12.2025 | 6,56 | 6,56 | 6,35 | 6,38 | -2,30% | 129.750,00 |
| 12.12.2025 | 6,66 | 6,75 | 6,50 | 6,53 | -1,66% | 124.102,00 |
| 11.12.2025 | 6,59 | 6,64 | 6,53 | 6,64 | 0,76% | 130.023,00 |
| 10.12.2025 | 6,55 | 6,67 | 6,51 | 6,59 | 1,15% | 130.558,00 |
| 09.12.2025 | 6,41 | 6,58 | 6,41 | 6,52 | 0,54% | 124.661,00 |
| 08.12.2025 | 6,53 | 6,59 | 6,45 | 6,48 | 0,62% | 395.977,00 |
| 05.12.2025 | 6,67 | 6,67 | 6,44 | 6,44 | -4,02% | 99.119,00 |
| 04.12.2025 | 6,56 | 6,71 | 6,52 | 6,71 | 2,68% | 120.515,00 |
| 03.12.2025 | 6,43 | 6,54 | 6,39 | 6,54 | 2,27% | 145.293,00 |
| 02.12.2025 | 6,68 | 6,68 | 6,36 | 6,39 | -3,47% | 115.623,00 |
| 01.12.2025 | 6,67 | 6,72 | 6,56 | 6,62 | -2,22% | 41.844,00 |
| 28.11.2025 | 6,87 | 6,88 | 6,71 | 6,77 | -1,74% | 28.385,00 |
| 26.11.2025 | 7,02 | 7,03 | 6,87 | 6,89 | -1,99% | 217.165,00 |
| 25.11.2025 | 6,84 | 7,11 | 6,82 | 7,03 | 2,48% | 155.327,00 |
| 24.11.2025 | 6,90 | 7,03 | 6,83 | 6,86 | -0,22% | 79.971,00 |
| 21.11.2025 | 6,72 | 6,94 | 6,69 | 6,88 | 2,61% | 236.150,00 |
| 20.11.2025 | 6,98 | 7,11 | 6,67 | 6,70 | -2,90% | 138.596,00 |
| 19.11.2025 | 6,83 | 6,98 | 6,80 | 6,90 | 0,73% | 262.848,00 |
| 18.11.2025 | 6,81 | 7,03 | 6,73 | 6,85 | -1,08% | 144.211,00 |
| 17.11.2025 | 7,07 | 7,08 | 6,84 | 6,93 | 0,87% | 96.294,00 |
| 14.11.2025 | 6,84 | 6,97 | 6,76 | 6,87 | -2,07% | 125.354,00 |
| 13.11.2025 | 7,15 | 7,28 | 6,88 | 7,01 | -2,57% | 230.171,00 |
| 12.11.2025 | 7,22 | 7,25 | 7,10 | 7,20 | 0,35% | 107.510,00 |
| 11.11.2025 | 7,03 | 7,20 | 6,98 | 7,17 | 0,84% | 188.523,00 |
| 10.11.2025 | 6,95 | 7,26 | 6,83 | 7,11 | 4,10% | 98.628,00 |
| 07.11.2025 | 6,71 | 6,94 | 6,61 | 6,83 | 3,56% | 245.399,00 |
| 06.11.2025 | 7,04 | 7,50 | 6,58 | 6,60 | -4,28% | 236.887,00 |
| 05.11.2025 | 7,51 | 7,91 | 6,82 | 6,89 | -0,79% | 288.610,00 |
| 04.11.2025 | 7,09 | 7,17 | 6,92 | 6,95 | -4,07% | 157.527,00 |
| 03.11.2025 | 7,67 | 7,67 | 7,14 | 7,24 | -3,98% | 202.475,00 |
| 31.10.2025 | 7,15 | 7,55 | 7,07 | 7,54 | 6,20% | 169.830,00 |
| 30.10.2025 | 7,32 | 7,36 | 7,10 | 7,10 | -2,20% | 130.211,00 |
| 29.10.2025 | 7,27 | 7,44 | 7,23 | 7,26 | -0,21% | 174.517,00 |
| 28.10.2025 | 7,70 | 7,70 | 7,26 | 7,28 | -4,53% | 169.551,00 |
| 27.10.2025 | 7,70 | 7,70 | 7,44 | 7,62 | 0,46% | 84.474,00 |
| 24.10.2025 | 7,48 | 7,62 | 7,45 | 7,59 | 2,15% | 136.594,00 |
| 23.10.2025 | 7,34 | 7,57 | 7,34 | 7,43 | -0,07% | 125.009,00 |
| 22.10.2025 | 7,58 | 7,58 | 7,19 | 7,43 | -1,13% | 159.725,00 |
| 21.10.2025 | 7,31 | 7,52 | 7,23 | 7,52 | 2,59% | 108.411,00 |
| 17.10.2025 | 7,35 | 7,43 | 7,25 | 7,33 | -1,15% | 158.762,00 |
| 16.10.2025 | 7,40 | 7,64 | 7,37 | 7,41 | -1,20% | 110.617,00 |
| 15.10.2025 | 7,51 | 7,81 | 7,46 | 7,50 | 0,27% | 206.751,00 |
| 14.10.2025 | 7,42 | 7,54 | 7,18 | 7,48 | 0,27% | 84.006,00 |
| 13.10.2025 | 7,82 | 7,82 | 7,29 | 7,46 | -0,13% | 70.078,00 |
| 10.10.2025 | 7,48 | 7,66 | 7,28 | 7,47 | -1,19% | 124.563,00 |
| 09.10.2025 | 7,40 | 7,60 | 7,28 | 7,56 | 1,89% | 106.444,00 |
| 08.10.2025 | 7,27 | 7,59 | 7,21 | 7,42 | 3,34% | 128.307,00 |
| 07.10.2025 | 7,24 | 7,33 | 7,00 | 7,18 | -0,97% | 135.980,00 |
| 06.10.2025 | 7,06 | 7,70 | 7,06 | 7,25 | 4,77% | 125.497,00 |
| 03.10.2025 | 7,50 | 7,50 | 6,83 | 6,92 | -6,23% | 178.991,00 |
| 02.10.2025 | 8,02 | 8,07 | 7,37 | 7,38 | -6,46% | 154.565,00 |
| 01.10.2025 | 9,17 | 9,27 | 7,89 | 7,89 | -15,43% | 266.597,00 |
| 30.09.2025 | 9,92 | 9,92 | 9,10 | 9,33 | -5,76% | 263.456,00 |
| 29.09.2025 | 9,83 | 10,04 | 9,79 | 9,90 | 1,43% | 44.399,00 |
| 26.09.2025 | 9,46 | 9,80 | 9,41 | 9,76 | 3,77% | 60.282,00 |
| 25.09.2025 | 9,63 | 9,63 | 9,20 | 9,41 | -1,31% | 64.641,00 |
| 24.09.2025 | 10,15 | 10,19 | 9,47 | 9,53 | -6,48% | 71.027,00 |
| 23.09.2025 | 10,30 | 10,50 | 10,17 | 10,19 | -0,63% | 110.651,00 |
| 22.09.2025 | 9,71 | 10,27 | 9,70 | 10,26 | 3,90% | 65.299,00 |