149,590$
1,75%
Echtzeit-Aktienkurs Neurocrine Biosciences
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 146,10 | 150,36 | 146,08 | 149,55 | 1,79% | 1.787.830,00 |
| 06.05.2026 | 148,98 | 148,98 | 141,96 | 146,91 | 8,78% | 2.412.472,00 |
| 05.05.2026 | 135,00 | 137,15 | 132,76 | 135,06 | 0,74% | 1.412.205,00 |
| 04.05.2026 | 131,78 | 134,66 | 131,78 | 134,07 | 1,74% | 1.196.426,00 |
| 01.05.2026 | 131,79 | 132,41 | 129,86 | 131,78 | 0,09% | 680.075,00 |
| 30.04.2026 | 132,04 | 134,11 | 130,34 | 131,66 | 0,31% | 965.441,00 |
| 29.04.2026 | 126,49 | 131,36 | 126,49 | 131,25 | 2,44% | 1.704.671,00 |
| 28.04.2026 | 128,63 | 130,41 | 127,23 | 128,12 | 0,06% | 755.398,00 |
| 27.04.2026 | 127,43 | 129,46 | 126,99 | 128,04 | 0,28% | 1.500.444,00 |
| 24.04.2026 | 130,00 | 130,34 | 127,20 | 127,68 | -1,97% | 1.203.054,00 |
| 23.04.2026 | 131,18 | 132,48 | 129,30 | 130,24 | -0,72% | 518.724,00 |
| 22.04.2026 | 131,25 | 131,43 | 129,89 | 131,18 | 0,74% | 753.438,00 |
| 21.04.2026 | 131,65 | 132,78 | 129,55 | 130,22 | -1,04% | 933.009,00 |
| 20.04.2026 | 132,89 | 134,11 | 130,33 | 131,59 | -1,25% | 1.775.700,00 |
| 17.04.2026 | 129,00 | 133,74 | 128,41 | 133,25 | 3,77% | 1.728.446,00 |
| 16.04.2026 | 131,00 | 131,71 | 127,76 | 128,41 | -2,31% | 1.030.301,00 |
| 15.04.2026 | 131,73 | 132,14 | 130,46 | 131,44 | 0,48% | 1.098.530,00 |
| 14.04.2026 | 126,32 | 130,84 | 126,32 | 130,81 | 3,56% | 1.113.330,00 |
| 13.04.2026 | 128,69 | 129,41 | 125,64 | 126,31 | -2,00% | 1.093.554,00 |
| 10.04.2026 | 132,02 | 133,00 | 127,17 | 128,89 | -2,09% | 806.992,00 |
| 09.04.2026 | 132,76 | 133,17 | 130,15 | 131,64 | -1,15% | 785.376,00 |
| 08.04.2026 | 131,18 | 133,18 | 128,90 | 133,17 | 1,71% | 1.204.647,00 |
| 07.04.2026 | 133,35 | 134,20 | 128,99 | 130,93 | -1,17% | 1.771.794,00 |
| 06.04.2026 | 130,93 | 134,02 | 125,31 | 132,48 | 0,67% | 2.021.263,00 |
| 02.04.2026 | 130,81 | 133,75 | 130,00 | 131,60 | -0,72% | 706.966,00 |
| 01.04.2026 | 131,93 | 133,40 | 130,25 | 132,56 | 0,65% | 1.132.412,00 |
| 31.03.2026 | 131,74 | 133,99 | 129,97 | 131,70 | 2,34% | 1.338.924,00 |
| 30.03.2026 | 129,48 | 130,10 | 128,20 | 128,69 | 0,29% | 740.185,00 |
| 27.03.2026 | 132,07 | 132,95 | 128,02 | 128,32 | -3,14% | 761.337,00 |
| 26.03.2026 | 130,93 | 133,01 | 129,96 | 132,48 | 1,03% | 574.547,00 |
| 25.03.2026 | 128,98 | 133,05 | 128,98 | 131,13 | 2,56% | 1.095.213,00 |
| 24.03.2026 | 126,14 | 128,31 | 125,11 | 127,86 | 0,65% | 1.158.177,00 |
| 23.03.2026 | 129,65 | 130,97 | 127,03 | 127,03 | -0,51% | 709.791,00 |
| 20.03.2026 | 128,83 | 130,16 | 126,68 | 127,68 | -1,56% | 2.182.008,00 |
| 19.03.2026 | 130,62 | 132,25 | 127,07 | 129,70 | -0,77% | 873.726,00 |
| 18.03.2026 | 129,95 | 131,05 | 129,01 | 130,71 | 0,00% | 753.770,00 |
| 17.03.2026 | 130,14 | 131,69 | 129,88 | 130,71 | 0,66% | 632.194,00 |
| 16.03.2026 | 130,40 | 131,89 | 129,48 | 129,85 | 0,05% | 915.184,00 |
| 13.03.2026 | 128,64 | 130,72 | 128,05 | 129,78 | 1,57% | 947.832,00 |
| 12.03.2026 | 129,51 | 130,00 | 127,15 | 127,78 | -1,36% | 793.334,00 |
| 11.03.2026 | 129,86 | 130,55 | 128,10 | 129,54 | -0,25% | 780.670,00 |
| 10.03.2026 | 130,42 | 131,90 | 129,07 | 129,86 | -0,05% | 799.259,00 |
| 09.03.2026 | 128,43 | 130,13 | 126,88 | 129,93 | 1,40% | 855.333,00 |
| 06.03.2026 | 128,33 | 129,25 | 126,95 | 128,13 | -1,16% | 903.600,00 |
| 05.03.2026 | 132,04 | 133,00 | 129,22 | 129,64 | -2,85% | 1.559.701,00 |
| 04.03.2026 | 131,33 | 134,83 | 131,01 | 133,44 | 1,75% | 1.370.608,00 |
| 03.03.2026 | 131,99 | 132,41 | 128,00 | 131,14 | -0,94% | 882.959,00 |
| 02.03.2026 | 130,32 | 133,25 | 130,32 | 132,38 | 0,10% | 1.018.427,00 |
| 27.02.2026 | 129,12 | 132,99 | 129,09 | 132,25 | 1,23% | 1.318.277,00 |
| 26.02.2026 | 131,24 | 132,20 | 128,93 | 130,64 | -0,39% | 824.010,00 |
| 25.02.2026 | 132,00 | 132,25 | 130,02 | 131,15 | 0,15% | 916.474,00 |
| 24.02.2026 | 129,09 | 131,38 | 128,03 | 130,96 | 2,01% | 987.219,00 |
| 23.02.2026 | 128,02 | 128,79 | 126,59 | 128,38 | -0,19% | 1.025.323,00 |
| 20.02.2026 | 129,45 | 130,35 | 127,16 | 128,63 | -1,13% | 1.080.171,00 |
| 19.02.2026 | 128,89 | 130,98 | 127,79 | 130,10 | 1,34% | 1.244.922,00 |
| 18.02.2026 | 127,13 | 128,87 | 126,02 | 128,38 | 0,49% | 1.091.067,00 |
| 17.02.2026 | 125,14 | 129,94 | 125,14 | 127,76 | 2,93% | 1.609.469,00 |
| 13.02.2026 | 123,83 | 126,50 | 123,36 | 124,12 | 0,83% | 2.202.770,00 |
| 12.02.2026 | 132,34 | 134,50 | 122,14 | 123,10 | -10,43% | 4.166.745,00 |
| 11.02.2026 | 136,99 | 139,83 | 135,02 | 137,44 | -0,15% | 1.388.509,00 |
| 10.02.2026 | 140,34 | 142,82 | 137,56 | 137,65 | -1,37% | 1.322.725,00 |
| 09.02.2026 | 141,02 | 141,09 | 138,50 | 139,56 | -1,16% | 870.144,00 |
| 06.02.2026 | 138,75 | 142,15 | 138,27 | 141,20 | 2,37% | 1.154.003,00 |
| 05.02.2026 | 136,46 | 141,45 | 136,46 | 137,93 | 0,05% | 1.272.936,00 |
| 04.02.2026 | 139,07 | 140,43 | 137,03 | 137,86 | -0,81% | 935.665,00 |
| 03.02.2026 | 137,04 | 141,24 | 137,04 | 138,98 | 0,98% | 996.884,00 |
| 02.02.2026 | 135,33 | 137,95 | 135,00 | 137,63 | 1,15% | 940.405,00 |
| 30.01.2026 | 136,63 | 137,95 | 134,96 | 136,06 | -1,38% | 1.035.473,00 |
| 29.01.2026 | 135,53 | 138,13 | 133,41 | 137,96 | 2,45% | 928.519,00 |
| 28.01.2026 | 133,01 | 137,45 | 132,75 | 134,66 | 0,58% | 934.771,00 |
| 27.01.2026 | 134,50 | 136,51 | 133,54 | 133,89 | -0,46% | 582.367,00 |
| 26.01.2026 | 134,36 | 136,21 | 134,11 | 134,51 | -1,23% | 925.271,00 |
| 23.01.2026 | 138,16 | 138,74 | 135,41 | 136,18 | -0,87% | 1.159.677,00 |
| 22.01.2026 | 135,57 | 137,73 | 134,94 | 137,37 | 1,45% | 800.575,00 |
| 21.01.2026 | 135,34 | 136,19 | 133,72 | 135,41 | 0,65% | 927.324,00 |
| 20.01.2026 | 130,22 | 134,77 | 129,17 | 134,54 | 1,62% | 1.057.080,00 |
| 16.01.2026 | 133,31 | 134,02 | 131,36 | 132,39 | -0,72% | 1.023.440,00 |
| 15.01.2026 | 135,24 | 135,98 | 131,30 | 133,35 | -1,46% | 890.953,00 |
| 14.01.2026 | 132,17 | 135,48 | 132,01 | 135,33 | 2,32% | 1.078.923,00 |
| 13.01.2026 | 133,20 | 133,78 | 131,33 | 132,26 | -0,30% | 1.161.230,00 |
| 12.01.2026 | 135,21 | 135,55 | 132,16 | 132,66 | -2,31% | 1.923.043,00 |
| 09.01.2026 | 135,99 | 137,08 | 134,87 | 135,79 | 0,16% | 1.419.297,00 |
| 08.01.2026 | 139,54 | 139,68 | 134,20 | 135,57 | -3,59% | 1.568.583,00 |
| 07.01.2026 | 138,02 | 142,16 | 137,60 | 140,62 | 2,38% | 1.289.088,00 |
| 06.01.2026 | 136,77 | 138,53 | 135,95 | 137,35 | 1,00% | 1.118.400,00 |
| 05.01.2026 | 136,00 | 138,18 | 134,03 | 135,99 | -3,28% | 1.614.579,00 |
| 02.01.2026 | 141,59 | 142,07 | 138,64 | 140,60 | -0,87% | 963.710,00 |
| 31.12.2025 | 140,63 | 142,30 | 140,50 | 141,83 | 0,62% | 849.233,00 |
| 30.12.2025 | 143,03 | 143,18 | 140,56 | 140,95 | -1,87% | 1.000.445,00 |
| 29.12.2025 | 145,26 | 145,51 | 143,26 | 143,64 | -1,12% | 696.205,00 |
| 26.12.2025 | 146,27 | 146,79 | 144,65 | 145,26 | -1,14% | 693.794,00 |
| 24.12.2025 | 148,17 | 148,38 | 146,53 | 146,93 | -0,24% | 359.676,00 |
| 23.12.2025 | 146,42 | 148,56 | 146,42 | 147,28 | -0,17% | 550.029,00 |
| 22.12.2025 | 145,00 | 148,45 | 145,00 | 147,53 | 1,74% | 694.661,00 |
| 19.12.2025 | 142,97 | 145,95 | 141,00 | 145,00 | 2,23% | 1.983.725,00 |
| 18.12.2025 | 141,78 | 144,23 | 141,23 | 141,84 | 0,10% | 1.520.865,00 |
| 17.12.2025 | 150,47 | 150,47 | 141,61 | 141,70 | -4,73% | 1.758.151,00 |
| 16.12.2025 | 155,23 | 155,23 | 148,03 | 148,74 | -3,45% | 1.012.623,00 |
| 15.12.2025 | 152,78 | 155,55 | 151,12 | 154,06 | 0,82% | 768.198,00 |
| 12.12.2025 | 155,00 | 155,29 | 151,09 | 152,80 | -1,26% | 948.912,00 |