6,865$
0,07%
Echtzeit-Aktienkurs Neogen Corp.
Bid:
Ask:
Aktienkurse zur Neogen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 6,86 | 6,92 | 6,71 | 6,85 | -0,15% | 5.118.262,00 |
| 12.12.2025 | 7,06 | 7,07 | 6,76 | 6,86 | -2,56% | 2.629.712,00 |
| 11.12.2025 | 6,98 | 7,09 | 6,93 | 7,04 | 0,72% | 11.740.390,00 |
| 10.12.2025 | 6,39 | 7,02 | 6,35 | 6,99 | 9,22% | 3.259.543,00 |
| 09.12.2025 | 6,05 | 6,49 | 6,00 | 6,40 | 5,87% | 6.707.533,00 |
| 08.12.2025 | 6,04 | 6,22 | 5,95 | 6,05 | 1,09% | 1.997.253,00 |
| 05.12.2025 | 5,98 | 6,04 | 5,90 | 5,98 | 0,84% | 1.391.430,00 |
| 04.12.2025 | 5,95 | 5,97 | 5,82 | 5,93 | -0,17% | 2.921.992,00 |
| 03.12.2025 | 5,93 | 6,08 | 5,86 | 5,94 | 0,34% | 2.453.683,00 |
| 02.12.2025 | 5,93 | 5,98 | 5,83 | 5,92 | -0,34% | 3.302.815,00 |
| 01.12.2025 | 5,96 | 6,12 | 5,81 | 5,94 | -0,67% | 4.710.589,00 |
| 28.11.2025 | 6,08 | 6,10 | 5,97 | 5,98 | -0,99% | 6.003.783,00 |
| 26.11.2025 | 5,87 | 6,09 | 5,85 | 6,04 | 0,67% | 3.438.950,00 |
| 25.11.2025 | 5,87 | 6,22 | 5,86 | 6,00 | 2,56% | 4.751.649,00 |
| 24.11.2025 | 5,77 | 5,98 | 5,60 | 5,85 | 2,27% | 3.611.387,00 |
| 21.11.2025 | 5,39 | 5,97 | 5,37 | 5,72 | 5,73% | 4.810.762,00 |
| 20.11.2025 | 5,68 | 5,85 | 5,39 | 5,41 | -2,87% | 2.276.963,00 |
| 19.11.2025 | 5,86 | 5,97 | 5,46 | 5,57 | -5,75% | 3.347.888,00 |
| 18.11.2025 | 6,42 | 6,42 | 5,91 | 5,91 | -8,02% | 3.649.584,00 |
| 17.11.2025 | 6,31 | 6,54 | 6,27 | 6,43 | 0,55% | 4.714.209,00 |
| 14.11.2025 | 6,20 | 6,46 | 6,20 | 6,39 | 0,31% | 2.011.359,00 |
| 13.11.2025 | 6,43 | 6,53 | 6,34 | 6,37 | -1,55% | 3.048.219,00 |
| 12.11.2025 | 6,50 | 6,72 | 6,42 | 6,47 | -0,99% | 4.416.743,00 |
| 11.11.2025 | 6,38 | 6,68 | 6,34 | 6,54 | 2,75% | 2.305.223,00 |
| 10.11.2025 | 6,44 | 6,48 | 6,20 | 6,36 | -0,62% | 2.784.004,00 |
| 07.11.2025 | 5,98 | 6,46 | 5,96 | 6,40 | 6,93% | 3.243.196,00 |
| 06.11.2025 | 6,21 | 6,23 | 5,91 | 5,99 | -3,70% | 3.956.646,00 |
| 05.11.2025 | 6,01 | 6,24 | 5,93 | 6,22 | 2,90% | 2.627.659,00 |
| 04.11.2025 | 6,31 | 6,32 | 5,99 | 6,04 | -3,97% | 2.380.733,00 |
| 03.11.2025 | 6,17 | 6,30 | 6,02 | 6,29 | 1,94% | 3.844.355,00 |
| 31.10.2025 | 5,98 | 6,27 | 5,82 | 6,17 | 2,83% | 4.198.555,00 |
| 30.10.2025 | 6,22 | 6,27 | 5,90 | 6,00 | -3,85% | 3.656.886,00 |
| 29.10.2025 | 6,11 | 6,45 | 6,08 | 6,24 | 1,30% | 3.471.154,00 |
| 28.10.2025 | 6,20 | 6,28 | 6,12 | 6,16 | -0,81% | 2.897.467,00 |
| 27.10.2025 | 6,21 | 6,40 | 6,13 | 6,21 | 0,32% | 3.163.801,00 |
| 24.10.2025 | 6,12 | 6,21 | 6,04 | 6,19 | 1,98% | 2.635.059,00 |
| 23.10.2025 | 6,13 | 6,26 | 5,98 | 6,07 | -1,14% | 2.848.518,00 |
| 22.10.2025 | 5,92 | 6,23 | 5,84 | 6,14 | 4,07% | 4.718.211,00 |
| 21.10.2025 | 5,94 | 5,98 | 5,84 | 5,90 | 0,17% | 2.752.309,00 |
| 20.10.2025 | 5,96 | 6,07 | 5,85 | 5,89 | 0,17% | 2.752.094,00 |
| 17.10.2025 | 5,86 | 5,92 | 5,78 | 5,88 | -0,84% | 3.158.425,00 |
| 16.10.2025 | 6,08 | 6,20 | 5,83 | 5,93 | -0,42% | 4.088.246,00 |
| 15.10.2025 | 5,96 | 6,06 | 5,81 | 5,96 | 0,68% | 3.908.882,00 |
| 14.10.2025 | 5,87 | 6,08 | 5,77 | 5,92 | -0,59% | 3.719.760,00 |
| 13.10.2025 | 6,09 | 6,21 | 5,92 | 5,95 | -1,49% | 4.453.329,00 |
| 10.10.2025 | 6,88 | 6,89 | 5,74 | 6,04 | -10,91% | 9.241.421,00 |
| 09.10.2025 | 6,60 | 7,17 | 6,45 | 6,78 | 16,49% | 12.456.227,00 |
| 08.10.2025 | 5,60 | 5,82 | 5,57 | 5,82 | 4,11% | 6.914.310,00 |
| 07.10.2025 | 5,60 | 5,74 | 5,55 | 5,59 | -0,71% | 6.341.394,00 |
| 06.10.2025 | 6,02 | 6,06 | 5,57 | 5,63 | -7,02% | 6.346.260,00 |
| 03.10.2025 | 5,82 | 6,07 | 5,82 | 6,06 | 4,49% | 632.227,00 |
| 02.10.2025 | 5,80 | 5,85 | 5,69 | 5,80 | -0,09% | 5.119.738,00 |
| 01.10.2025 | 5,75 | 5,98 | 5,69 | 5,80 | 1,75% | 4.172.546,00 |
| 30.09.2025 | 5,64 | 5,82 | 5,59 | 5,70 | 1,97% | 7.424.607,00 |
| 29.09.2025 | 5,66 | 5,69 | 5,46 | 5,59 | -1,41% | 22.152.977,00 |
| 26.09.2025 | 5,38 | 5,70 | 5,32 | 5,67 | 5,78% | 4.253.148,00 |
| 25.09.2025 | 5,33 | 5,39 | 5,10 | 5,36 | -1,11% | 6.723.493,00 |
| 24.09.2025 | 5,59 | 5,73 | 5,28 | 5,42 | -3,21% | 6.025.046,00 |
| 23.09.2025 | 5,79 | 5,86 | 5,54 | 5,60 | -2,44% | 6.720.729,00 |
| 22.09.2025 | 5,64 | 5,75 | 5,40 | 5,74 | 2,32% | 7.359.997,00 |
| 19.09.2025 | 5,70 | 5,78 | 5,52 | 5,61 | -1,06% | 12.191.017,00 |
| 18.09.2025 | 5,50 | 5,78 | 5,42 | 5,67 | 4,18% | 5.375.132,00 |
| 17.09.2025 | 5,29 | 5,71 | 5,26 | 5,44 | 3,27% | 11.371.836,00 |
| 16.09.2025 | 5,41 | 5,41 | 4,90 | 5,27 | -3,66% | 7.114.620,00 |
| 15.09.2025 | 5,51 | 5,61 | 5,41 | 5,47 | -0,55% | 4.161.946,00 |
| 12.09.2025 | 5,74 | 5,77 | 5,46 | 5,50 | -4,18% | 8.191.780,00 |
| 11.09.2025 | 5,62 | 5,84 | 5,62 | 5,74 | 2,68% | 15.387.870,00 |
| 10.09.2025 | 5,69 | 5,76 | 5,52 | 5,59 | -2,44% | 5.196.764,00 |
| 09.09.2025 | 5,68 | 5,78 | 5,57 | 5,73 | 1,24% | 2.051.226,00 |
| 08.09.2025 | 5,79 | 5,83 | 5,60 | 5,66 | -1,57% | 8.681.765,00 |
| 05.09.2025 | 5,74 | 5,92 | 5,67 | 5,75 | 0,17% | 3.009.526,00 |
| 04.09.2025 | 5,70 | 5,76 | 5,38 | 5,74 | 0,35% | 5.279.405,00 |
| 03.09.2025 | 5,57 | 5,73 | 5,51 | 5,72 | 1,42% | 2.883.719,00 |
| 02.09.2025 | 5,70 | 5,72 | 5,49 | 5,64 | -1,91% | 3.215.787,00 |
| 29.08.2025 | 5,76 | 5,86 | 5,74 | 5,75 | 0,00% | 2.719.977,00 |
| 28.08.2025 | 5,72 | 5,77 | 5,63 | 5,75 | 0,17% | 6.390.277,00 |
| 27.08.2025 | 5,64 | 5,79 | 5,60 | 5,74 | 1,95% | 2.940.113,00 |
| 26.08.2025 | 5,56 | 5,71 | 5,51 | 5,63 | 0,54% | 5.490.136,00 |
| 25.08.2025 | 5,63 | 5,74 | 5,47 | 5,60 | -0,71% | 4.988.246,00 |
| 22.08.2025 | 5,68 | 5,85 | 5,62 | 5,64 | 0,71% | 2.900.316,00 |
| 21.08.2025 | 5,48 | 5,65 | 5,47 | 5,60 | 0,54% | 6.102.528,00 |
| 20.08.2025 | 5,53 | 5,59 | 5,39 | 5,57 | -0,71% | 9.851.061,00 |
| 19.08.2025 | 5,58 | 5,68 | 5,49 | 5,61 | 1,26% | 2.936.878,00 |
| 18.08.2025 | 5,44 | 5,61 | 5,34 | 5,54 | 2,03% | 10.180.710,00 |
| 15.08.2025 | 5,55 | 5,58 | 5,36 | 5,43 | -1,27% | 3.427.984,00 |
| 14.08.2025 | 5,47 | 5,52 | 5,39 | 5,50 | -0,72% | 2.348.990,00 |
| 13.08.2025 | 5,23 | 5,57 | 5,16 | 5,54 | 5,93% | 4.422.952,00 |
| 12.08.2025 | 5,16 | 5,29 | 5,12 | 5,23 | 2,25% | 6.320.423,00 |
| 11.08.2025 | 5,10 | 5,21 | 5,02 | 5,12 | 0,69% | 8.386.318,00 |
| 08.08.2025 | 5,03 | 5,09 | 4,89 | 5,08 | 1,60% | 5.799.582,00 |
| 07.08.2025 | 4,88 | 5,01 | 4,78 | 5,00 | 4,82% | 4.609.268,00 |
| 06.08.2025 | 4,65 | 4,78 | 4,63 | 4,77 | 1,92% | 6.848.467,00 |
| 05.08.2025 | 4,69 | 4,79 | 4,63 | 4,68 | 0,00% | 5.564.047,00 |
| 04.08.2025 | 4,69 | 4,85 | 4,65 | 4,68 | 0,43% | 4.709.615,00 |
| 01.08.2025 | 4,64 | 4,77 | 4,56 | 4,66 | 0,22% | 6.055.646,00 |
| 31.07.2025 | 4,64 | 4,81 | 4,60 | 4,65 | -0,96% | 6.743.859,00 |
| 30.07.2025 | 4,81 | 4,95 | 4,64 | 4,70 | -2,59% | 8.704.050,00 |
| 29.07.2025 | 4,96 | 5,02 | 4,69 | 4,82 | -11,07% | 8.181.808,00 |
| 28.07.2025 | 5,23 | 5,47 | 5,14 | 5,42 | 3,83% | 5.180.150,00 |
| 25.07.2025 | 5,17 | 5,28 | 5,12 | 5,22 | 1,95% | 4.148.452,00 |