3,060$
-1,29%
Echtzeit-Aktienkurs Niagen Bioscience Inc.
Bid:
Ask:
Aktienkurse zur Niagen Bioscience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,10 | 3,10 | 3,04 | 3,06 | -1,61% | 44.185,00 |
| 08.09.2026 | 3,16 | 3,18 | 3,10 | 3,11 | -1,89% | 531.299,00 |
| 04.09.2026 | 3,10 | 3,17 | 3,07 | 3,17 | 1,77% | 256.795,00 |
| 03.09.2026 | 3,19 | 3,24 | 3,10 | 3,12 | -1,74% | 242.244,00 |
| 02.09.2026 | 3,13 | 3,21 | 3,12 | 3,17 | 1,28% | 308.573,00 |
| 01.09.2026 | 3,11 | 3,15 | 3,08 | 3,13 | 0,16% | 282.788,00 |
| 31.08.2026 | 3,27 | 3,28 | 3,12 | 3,13 | -5,02% | 476.841,00 |
| 28.08.2026 | 3,22 | 3,30 | 3,20 | 3,29 | 2,49% | 498.294,00 |
| 27.08.2026 | 3,31 | 3,34 | 3,18 | 3,21 | -2,73% | 466.361,00 |
| 26.08.2026 | 3,27 | 3,32 | 3,22 | 3,30 | 0,92% | 385.115,00 |
| 25.08.2026 | 3,20 | 3,28 | 3,18 | 3,27 | 2,19% | 242.670,00 |
| 24.08.2026 | 3,21 | 3,28 | 3,19 | 3,20 | -0,31% | 415.719,00 |
| 21.08.2026 | 3,17 | 3,24 | 3,14 | 3,21 | 2,23% | 370.320,00 |
| 20.08.2026 | 3,16 | 3,17 | 3,08 | 3,14 | -0,79% | 431.882,00 |
| 19.08.2026 | 3,06 | 3,26 | 3,06 | 3,17 | 3,43% | 804.574,00 |
| 18.08.2026 | 3,03 | 3,06 | 3,00 | 3,06 | 0,66% | 518.621,00 |
| 17.08.2026 | 3,02 | 3,05 | 2,96 | 3,04 | 0,66% | 616.484,00 |
| 14.08.2026 | 3,05 | 3,06 | 2,99 | 3,02 | -1,31% | 390.877,00 |
| 13.08.2026 | 3,08 | 3,11 | 3,01 | 3,06 | -0,16% | 343.463,00 |
| 12.08.2026 | 3,10 | 3,11 | 3,04 | 3,07 | -0,33% | 391.374,00 |
| 11.08.2026 | 3,05 | 3,10 | 2,99 | 3,08 | 0,82% | 554.931,00 |
| 10.08.2026 | 3,10 | 3,10 | 2,98 | 3,05 | -2,40% | 752.870,00 |
| 07.08.2026 | 3,05 | 3,13 | 2,95 | 3,13 | 2,80% | 207.256,00 |
| 06.08.2026 | 2,99 | 3,04 | 2,93 | 3,04 | 2,88% | 224.170,00 |
| 05.08.2026 | 3,23 | 3,24 | 2,89 | 2,96 | -15,21% | 436.412,00 |
| 04.08.2026 | 3,53 | 3,61 | 3,48 | 3,49 | -1,55% | 310.387,00 |
| 03.08.2026 | 3,46 | 3,58 | 3,43 | 3,54 | 3,96% | 166.801,00 |
| 31.07.2026 | 3,28 | 3,41 | 3,22 | 3,41 | 2,41% | 221.783,00 |
| 30.07.2026 | 3,22 | 3,34 | 3,20 | 3,33 | 3,42% | 173.755,00 |
| 29.07.2026 | 3,29 | 3,29 | 3,12 | 3,22 | -2,28% | 433.631,00 |
| 28.07.2026 | 3,23 | 3,32 | 3,22 | 3,29 | 1,39% | 213.843,00 |
| 27.07.2026 | 3,29 | 3,30 | 3,21 | 3,25 | 0,93% | 94.865,00 |
| 24.07.2026 | 3,20 | 3,22 | 3,13 | 3,22 | 0,63% | 190.383,00 |
| 23.07.2026 | 3,36 | 3,36 | 3,17 | 3,20 | -5,89% | 336.342,00 |
| 22.07.2026 | 3,45 | 3,46 | 3,37 | 3,40 | -2,72% | 288.778,00 |
| 21.07.2026 | 3,35 | 3,50 | 3,35 | 3,49 | 3,71% | 141.264,00 |
| 20.07.2026 | 3,28 | 3,38 | 3,25 | 3,37 | 2,91% | 109.099,00 |
| 17.07.2026 | 3,45 | 3,45 | 3,26 | 3,27 | -3,96% | 111.631,00 |
| 16.07.2026 | 3,41 | 3,53 | 3,39 | 3,41 | -2,16% | 175.610,00 |
| 15.07.2026 | 3,31 | 3,53 | 3,31 | 3,48 | 5,61% | 219.389,00 |
| 14.07.2026 | 3,45 | 3,45 | 3,28 | 3,30 | -5,04% | 121.994,00 |
| 13.07.2026 | 3,47 | 3,60 | 3,36 | 3,47 | 2,06% | 107.872,00 |
| 10.07.2026 | 3,48 | 3,48 | 3,40 | 3,40 | -2,58% | 127.128,00 |
| 09.07.2026 | 3,40 | 3,49 | 3,33 | 3,49 | 3,10% | 162.594,00 |
| 08.07.2026 | 3,45 | 3,49 | 3,34 | 3,39 | -2,17% | 268.516,00 |
| 07.07.2026 | 3,55 | 3,62 | 3,46 | 3,46 | -1,28% | 291.470,00 |
| 06.07.2026 | 3,44 | 3,52 | 3,35 | 3,51 | 2,19% | 75.787,00 |
| 02.07.2026 | 3,35 | 3,44 | 3,35 | 3,43 | 2,85% | 145.195,00 |
| 01.07.2026 | 3,23 | 3,35 | 3,22 | 3,34 | 4,71% | 158.627,00 |
| 30.06.2026 | 3,28 | 3,28 | 3,18 | 3,19 | -2,90% | 89.836,00 |
| 29.06.2026 | 3,35 | 3,35 | 3,28 | 3,28 | -3,81% | 72.519,00 |
| 26.06.2026 | 3,34 | 3,43 | 3,33 | 3,41 | 3,02% | 302.451,00 |
| 25.06.2026 | 3,46 | 3,47 | 3,30 | 3,31 | -4,06% | 209.589,00 |
| 24.06.2026 | 3,39 | 3,56 | 3,39 | 3,45 | 1,92% | 198.194,00 |
| 23.06.2026 | 3,38 | 3,44 | 3,37 | 3,39 | -0,59% | 154.582,00 |
| 22.06.2026 | 3,50 | 3,55 | 3,40 | 3,41 | -2,71% | 94.905,00 |
| 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 |