107,410$
1,56%
Echtzeit-Aktienkurs Neurocrine Biosciences
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 105,46 | 107,54 | 104,42 | 106,73 | 0,92% | 1.328.677,00 |
| 24.04.2025 | 103,18 | 105,86 | 101,15 | 105,76 | 2,46% | 1.301.998,00 |
| 23.04.2025 | 103,61 | 106,20 | 102,43 | 103,22 | 1,45% | 1.935.265,00 |
| 22.04.2025 | 101,48 | 102,68 | 100,83 | 101,74 | 1,05% | 1.578.904,00 |
| 21.04.2025 | 100,63 | 102,00 | 98,95 | 100,68 | -0,69% | 1.679.861,00 |
| 17.04.2025 | 99,35 | 102,05 | 99,35 | 101,38 | 1,28% | 1.926.795,00 |
| 16.04.2025 | 97,30 | 100,66 | 97,30 | 100,10 | 4,10% | 3.157.198,00 |
| 15.04.2025 | 96,88 | 98,52 | 94,30 | 96,16 | 1,34% | 1.767.586,00 |
| 14.04.2025 | 94,39 | 95,56 | 92,31 | 94,89 | 4,42% | 1.665.926,00 |
| 11.04.2025 | 90,45 | 91,28 | 88,35 | 90,87 | 0,25% | 1.620.786,00 |
| 10.04.2025 | 93,17 | 94,25 | 87,70 | 90,64 | -4,87% | 1.777.976,00 |
| 09.04.2025 | 85,96 | 95,56 | 84,28 | 95,28 | 8,74% | 2.710.343,00 |
| 08.04.2025 | 94,54 | 95,10 | 86,57 | 87,62 | -6,04% | 2.031.785,00 |
| 07.04.2025 | 92,90 | 96,44 | 90,33 | 93,25 | -2,51% | 2.466.999,00 |
| 04.04.2025 | 99,40 | 100,52 | 93,59 | 95,65 | -7,03% | 2.452.054,00 |
| 03.04.2025 | 105,32 | 107,53 | 102,55 | 102,88 | -5,01% | 1.756.603,00 |
| 02.04.2025 | 105,94 | 108,43 | 105,78 | 108,31 | 1,22% | 1.415.804,00 |
| 01.04.2025 | 110,59 | 110,89 | 106,49 | 107,00 | -3,20% | 1.738.653,00 |
| 31.03.2025 | 111,55 | 112,60 | 109,00 | 110,54 | -2,32% | 1.358.365,00 |
| 28.03.2025 | 113,36 | 114,43 | 112,15 | 113,16 | -0,74% | 800.768,00 |
| 27.03.2025 | 114,47 | 115,80 | 113,55 | 114,00 | -0,39% | 621.371,00 |
| 26.03.2025 | 116,23 | 116,23 | 113,05 | 114,45 | -1,49% | 973.844,00 |
| 25.03.2025 | 115,33 | 116,23 | 114,45 | 116,18 | 0,50% | 1.299.676,00 |
| 24.03.2025 | 112,65 | 115,76 | 112,59 | 115,60 | 3,29% | 1.154.415,00 |
| 21.03.2025 | 109,39 | 112,53 | 109,34 | 111,92 | 1,68% | 2.330.227,00 |
| 20.03.2025 | 109,86 | 111,25 | 109,83 | 110,07 | -0,22% | 870.125,00 |
| 19.03.2025 | 109,70 | 110,69 | 109,47 | 110,31 | 0,56% | 909.987,00 |
| 18.03.2025 | 111,12 | 111,12 | 109,43 | 109,70 | -1,61% | 1.072.545,00 |
| 17.03.2025 | 110,29 | 112,74 | 109,68 | 111,50 | 0,68% | 845.573,00 |
| 14.03.2025 | 109,00 | 111,27 | 108,03 | 110,75 | 1,61% | 1.070.144,00 |
| 13.03.2025 | 108,84 | 110,21 | 108,18 | 108,99 | -0,07% | 936.864,00 |
| 12.03.2025 | 108,45 | 109,56 | 106,87 | 109,07 | 1,73% | 1.342.510,00 |
| 11.03.2025 | 109,12 | 110,04 | 105,18 | 107,22 | -3,36% | 1.944.738,00 |
| 10.03.2025 | 112,37 | 113,87 | 110,78 | 110,95 | -1,85% | 1.272.958,00 |
| 07.03.2025 | 112,26 | 115,00 | 112,00 | 113,04 | 0,34% | 1.650.721,00 |
| 06.03.2025 | 113,18 | 115,29 | 112,61 | 112,66 | -1,05% | 1.105.917,00 |
| 05.03.2025 | 112,62 | 114,96 | 112,13 | 113,85 | 0,65% | 1.074.468,00 |
| 04.03.2025 | 113,71 | 114,39 | 110,28 | 113,11 | -1,21% | 1.780.885,00 |
| 03.03.2025 | 118,65 | 119,00 | 114,29 | 114,49 | -3,56% | 1.492.084,00 |
| 28.02.2025 | 117,27 | 118,93 | 116,83 | 118,72 | 1,03% | 1.375.398,00 |
| 27.02.2025 | 117,40 | 117,85 | 115,83 | 117,51 | -0,07% | 1.345.013,00 |
| 26.02.2025 | 116,45 | 118,71 | 116,00 | 117,59 | 1,39% | 890.741,00 |
| 25.02.2025 | 118,60 | 120,00 | 115,20 | 115,98 | -2,63% | 1.568.530,00 |
| 24.02.2025 | 120,53 | 120,80 | 118,66 | 119,11 | -1,31% | 1.329.841,00 |
| 21.02.2025 | 121,05 | 122,37 | 118,57 | 120,69 | 3,94% | 1.960.450,00 |
| 20.02.2025 | 115,05 | 117,68 | 114,00 | 116,11 | 1,62% | 1.182.342,00 |
| 19.02.2025 | 113,56 | 114,93 | 113,00 | 114,26 | 0,25% | 933.887,00 |
| 18.02.2025 | 115,02 | 115,82 | 113,02 | 113,97 | -0,91% | 966.766,00 |
| 14.02.2025 | 116,87 | 116,97 | 113,79 | 115,02 | -1,58% | 1.479.843,00 |
| 13.02.2025 | 117,30 | 118,61 | 115,64 | 116,87 | -0,26% | 1.163.477,00 |
| 12.02.2025 | 115,89 | 118,01 | 113,85 | 117,18 | 0,28% | 2.148.746,00 |
| 11.02.2025 | 115,99 | 116,94 | 114,52 | 116,85 | -1,65% | 2.655.922,00 |
| 10.02.2025 | 123,51 | 125,93 | 116,01 | 118,81 | -3,11% | 2.726.306,00 |
| 07.02.2025 | 126,01 | 132,00 | 119,76 | 122,62 | -18,53% | 6.520.079,00 |
| 06.02.2025 | 151,67 | 153,10 | 150,00 | 150,51 | -0,46% | 1.242.427,00 |
| 05.02.2025 | 151,68 | 153,09 | 150,73 | 151,20 | -0,80% | 1.428.573,00 |
| 04.02.2025 | 150,18 | 153,88 | 150,18 | 152,42 | 1,55% | 784.437,00 |
| 03.02.2025 | 149,29 | 151,63 | 148,02 | 150,10 | -1,13% | 876.670,00 |
| 31.01.2025 | 153,39 | 154,35 | 151,66 | 151,82 | -0,96% | 773.332,00 |
| 30.01.2025 | 152,00 | 154,61 | 151,14 | 153,29 | 1,73% | 867.293,00 |
| 29.01.2025 | 150,36 | 153,34 | 149,08 | 150,68 | -0,02% | 988.997,00 |
| 28.01.2025 | 149,00 | 152,62 | 148,26 | 150,71 | 1,70% | 1.099.680,00 |
| 27.01.2025 | 147,20 | 151,53 | 147,20 | 148,19 | -0,36% | 1.388.290,00 |
| 24.01.2025 | 146,40 | 149,18 | 145,97 | 148,73 | 0,78% | 946.450,00 |
| 23.01.2025 | 146,76 | 148,72 | 146,00 | 147,58 | 0,56% | 744.025,00 |
| 22.01.2025 | 146,10 | 147,18 | 145,31 | 146,76 | 0,60% | 687.718,00 |
| 21.01.2025 | 144,57 | 146,27 | 143,48 | 145,88 | 1,83% | 1.177.452,00 |
| 17.01.2025 | 142,85 | 144,82 | 141,57 | 143,26 | 0,94% | 976.516,00 |
| 16.01.2025 | 142,75 | 143,50 | 140,73 | 141,92 | -0,45% | 775.281,00 |
| 15.01.2025 | 140,48 | 142,64 | 138,66 | 142,56 | 2,19% | 808.218,00 |
| 14.01.2025 | 142,46 | 144,24 | 139,39 | 139,51 | -2,46% | 985.234,00 |
| 13.01.2025 | 141,00 | 144,00 | 138,46 | 143,03 | 1,51% | 1.219.313,00 |
| 10.01.2025 | 137,75 | 142,83 | 137,49 | 140,90 | 1,58% | 1.117.746,00 |
| 08.01.2025 | 137,62 | 139,20 | 137,00 | 138,71 | 0,84% | 899.068,00 |
| 07.01.2025 | 137,73 | 139,43 | 136,84 | 137,55 | 0,51% | 962.407,00 |
| 06.01.2025 | 138,30 | 139,72 | 136,13 | 136,85 | -0,91% | 1.108.869,00 |
| 03.01.2025 | 138,32 | 139,52 | 137,17 | 138,10 | 0,17% | 745.445,00 |
| 02.01.2025 | 137,07 | 139,47 | 136,72 | 137,86 | 1,00% | 853.129,00 |
| 31.12.2024 | 138,10 | 138,86 | 136,01 | 136,50 | -0,41% | 689.564,00 |
| 30.12.2024 | 138,07 | 138,65 | 136,96 | 137,06 | -1,71% | 747.457,00 |
| 27.12.2024 | 139,09 | 139,82 | 138,34 | 139,44 | 0,29% | 602.689,00 |
| 26.12.2024 | 135,98 | 139,10 | 135,94 | 139,03 | 1,83% | 920.805,00 |
| 24.12.2024 | 137,51 | 138,12 | 135,84 | 136,53 | -0,34% | 341.447,00 |
| 23.12.2024 | 135,37 | 137,11 | 132,83 | 136,99 | 1,16% | 1.283.277,00 |
| 20.12.2024 | 134,98 | 137,01 | 134,12 | 135,42 | 0,34% | 2.265.598,00 |
| 19.12.2024 | 135,52 | 136,37 | 133,26 | 134,96 | -0,36% | 957.449,00 |
| 18.12.2024 | 137,00 | 140,00 | 134,26 | 135,45 | -0,91% | 2.122.985,00 |
| 17.12.2024 | 132,51 | 137,24 | 132,10 | 136,69 | 2,74% | 1.578.248,00 |
| 16.12.2024 | 127,67 | 134,81 | 127,35 | 133,05 | 5,01% | 1.648.138,00 |
| 13.12.2024 | 126,70 | 127,05 | 125,61 | 126,70 | -0,07% | 781.662,00 |
| 12.12.2024 | 128,22 | 128,63 | 126,63 | 126,79 | -1,12% | 553.514,00 |
| 11.12.2024 | 129,00 | 129,68 | 127,29 | 128,22 | -0,57% | 724.880,00 |
| 10.12.2024 | 129,67 | 130,48 | 127,58 | 128,96 | -0,12% | 803.035,00 |
| 09.12.2024 | 128,33 | 129,42 | 128,02 | 129,12 | 0,76% | 682.330,00 |
| 06.12.2024 | 126,96 | 128,93 | 126,96 | 128,14 | 1,36% | 548.451,00 |
| 05.12.2024 | 126,82 | 128,00 | 125,74 | 126,42 | -1,03% | 540.432,00 |
| 04.12.2024 | 125,47 | 127,90 | 125,21 | 127,74 | 1,83% | 646.472,00 |
| 03.12.2024 | 125,41 | 126,98 | 125,26 | 125,44 | -0,36% | 751.295,00 |
| 02.12.2024 | 126,16 | 128,00 | 125,77 | 125,89 | -0,68% | 819.741,00 |
| 29.11.2024 | 126,15 | 127,08 | 125,50 | 126,75 | 0,13% | 403.268,00 |