2,630€
-0,38%
Echtzeit-Aktienkurs Niagen Bioscience Inc.
Bid:
Ask:
Aktienkurse zur Niagen Bioscience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,66 | 2,71 | 2,61 | 2,63 | -0,38% | - |
| 08.09.2026 | 2,70 | 2,73 | 2,64 | 2,64 | -2,94% | - |
| 07.09.2026 | 2,72 | 2,73 | 2,71 | 2,72 | 0,00% | - |
| 04.09.2026 | 2,68 | 2,73 | 2,65 | 2,72 | 1,12% | - |
| 03.09.2026 | 2,74 | 2,79 | 2,67 | 2,69 | -2,18% | - |
| 02.09.2026 | 2,70 | 2,77 | 2,68 | 2,75 | 2,23% | - |
| 01.09.2026 | 2,70 | 2,74 | 2,67 | 2,69 | -1,47% | - |
| 31.08.2026 | 2,84 | 2,90 | 2,72 | 2,73 | -4,21% | 24.700,00 |
| 28.08.2026 | 2,76 | 2,85 | 2,75 | 2,85 | 2,89% | - |
| 27.08.2026 | 2,84 | 2,87 | 2,73 | 2,77 | -2,12% | - |
| 26.08.2026 | 2,80 | 2,85 | 2,75 | 2,83 | 2,91% | - |
| 25.08.2026 | 2,76 | 2,80 | 2,73 | 2,75 | -0,72% | - |
| 24.08.2026 | 2,74 | 2,81 | 2,73 | 2,77 | 0,73% | - |
| 21.08.2026 | 2,70 | 2,77 | 2,65 | 2,75 | 2,23% | - |
| 20.08.2026 | 2,72 | 2,75 | 2,65 | 2,69 | -0,74% | - |
| 19.08.2026 | 2,64 | 2,79 | 2,60 | 2,71 | 3,04% | - |
| 18.08.2026 | 2,62 | 2,65 | 2,59 | 2,63 | 0,00% | - |
| 17.08.2026 | 2,60 | 2,64 | 2,55 | 2,63 | 0,77% | - |
| 14.08.2026 | 2,64 | 2,67 | 2,59 | 2,61 | -1,51% | - |
| 13.08.2026 | 2,66 | 2,70 | 2,61 | 2,65 | -0,75% | - |
| 12.08.2026 | 2,67 | 2,69 | 2,63 | 2,67 | 0,00% | - |
| 11.08.2026 | 2,64 | 2,69 | 2,59 | 2,67 | 1,52% | - |
| 10.08.2026 | 2,74 | 2,74 | 2,59 | 2,63 | -2,23% | - |
| 07.08.2026 | 2,63 | 2,74 | 2,55 | 2,69 | 2,67% | - |
| 06.08.2026 | 2,58 | 2,68 | 2,53 | 2,62 | 1,95% | - |
| 05.08.2026 | 2,86 | 2,88 | 2,51 | 2,57 | -17,36% | - |
| 04.08.2026 | 3,07 | 3,15 | 3,02 | 3,11 | 1,63% | - |
| 03.08.2026 | 2,96 | 3,11 | 2,94 | 3,06 | 3,73% | - |
| 31.07.2026 | 2,90 | 2,96 | 2,80 | 2,95 | 2,79% | 6.000,00 |
| 30.07.2026 | 2,82 | 2,87 | 2,75 | 2,87 | 2,14% | - |
| 29.07.2026 | 2,88 | 2,94 | 2,73 | 2,81 | -1,75% | - |
| 28.07.2026 | 2,84 | 2,91 | 2,82 | 2,86 | 0,35% | - |
| 27.07.2026 | 2,84 | 2,91 | 2,80 | 2,85 | 0,71% | - |
| 24.07.2026 | 2,80 | 2,85 | 2,75 | 2,83 | 0,71% | - |
| 23.07.2026 | 2,90 | 2,98 | 2,79 | 2,81 | -5,39% | - |
| 22.07.2026 | 3,06 | 3,07 | 2,95 | 2,97 | 0,00% | - |
| 21.07.2026 | 2,96 | 3,02 | 2,90 | 2,97 | 1,37% | - |
| 20.07.2026 | 2,86 | 2,95 | 2,84 | 2,93 | 2,09% | - |
| 17.07.2026 | 2,95 | 3,03 | 2,85 | 2,87 | -3,37% | - |
| 16.07.2026 | 3,03 | 3,09 | 2,95 | 2,97 | -3,26% | - |
| 15.07.2026 | 2,88 | 3,07 | 2,87 | 3,07 | 6,23% | - |
| 14.07.2026 | 3,06 | 3,12 | 2,87 | 2,89 | -3,67% | - |
| 13.07.2026 | 2,90 | 3,14 | 2,87 | 3,00 | 0,00% | - |
| 10.07.2026 | 3,05 | 3,11 | 2,97 | 3,00 | -1,64% | - |
| 09.07.2026 | 2,95 | 3,05 | 2,91 | 3,05 | 2,01% | - |
| 08.07.2026 | 3,02 | 3,09 | 2,93 | 2,99 | -2,61% | - |
| 07.07.2026 | 3,06 | 3,17 | 3,05 | 3,07 | 0,00% | - |
| 06.07.2026 | 3,01 | 3,08 | 2,91 | 3,07 | 1,99% | - |
| 03.07.2026 | 3,00 | 3,01 | 2,99 | 3,01 | 1,35% | - |
| 02.07.2026 | 2,92 | 3,01 | 2,85 | 2,97 | 2,06% | - |
| 01.07.2026 | 2,78 | 2,91 | 2,77 | 2,91 | 3,56% | - |
| 30.06.2026 | 2,90 | 2,96 | 2,79 | 2,81 | -3,10% | - |
| 29.06.2026 | 3,01 | 3,02 | 2,87 | 2,90 | -3,33% | - |
| 26.06.2026 | 2,90 | 3,01 | 2,90 | 3,00 | 3,09% | - |
| 25.06.2026 | 3,03 | 3,12 | 2,89 | 2,91 | -4,59% | - |
| 24.06.2026 | 2,97 | 3,15 | 2,96 | 3,05 | 2,35% | - |
| 23.06.2026 | 2,98 | 3,03 | 2,96 | 2,98 | 0,00% | - |
| 22.06.2026 | 3,16 | 3,16 | 2,98 | 2,98 | -3,87% | - |
| 19.06.2026 | 3,05 | 3,23 | 3,04 | 3,10 | 1,31% | - |
| 18.06.2026 | 2,94 | 3,08 | 2,94 | 3,06 | 4,08% | - |
| 17.06.2026 | 2,96 | 3,04 | 2,92 | 2,94 | -0,68% | - |
| 16.06.2026 | 3,04 | 3,07 | 2,90 | 2,96 | -2,63% | - |
| 15.06.2026 | 3,00 | 3,07 | 2,97 | 3,04 | 2,01% | - |
| 12.06.2026 | 2,97 | 3,04 | 2,96 | 2,98 | 0,34% | - |
| 11.06.2026 | 3,01 | 3,08 | 2,93 | 2,97 | -1,66% | - |
| 10.06.2026 | 3,04 | 3,11 | 2,99 | 3,02 | -0,66% | - |
| 09.06.2026 | 2,90 | 3,06 | 2,90 | 3,04 | 3,75% | - |
| 08.06.2026 | 2,98 | 3,04 | 2,91 | 2,93 | -2,01% | - |
| 05.06.2026 | 3,01 | 3,09 | 2,95 | 2,99 | -0,33% | - |
| 04.06.2026 | 2,95 | 3,03 | 2,94 | 3,00 | 1,35% | - |
| 03.06.2026 | 3,04 | 3,09 | 2,95 | 2,96 | -2,31% | - |
| 02.06.2026 | 3,11 | 3,22 | 3,02 | 3,03 | -2,26% | - |
| 01.06.2026 | 3,31 | 3,40 | 3,10 | 3,10 | -6,06% | - |
| 29.05.2026 | 3,30 | 3,36 | 3,24 | 3,30 | -1,20% | - |
| 28.05.2026 | 3,30 | 3,40 | 3,27 | 3,34 | 1,21% | - |
| 27.05.2026 | 3,32 | 3,47 | 3,28 | 3,30 | -0,60% | - |
| 26.05.2026 | 3,16 | 3,47 | 3,09 | 3,32 | 4,40% | - |
| 25.05.2026 | 3,17 | 3,18 | 3,17 | 3,18 | 0,95% | - |
| 22.05.2026 | 3,27 | 3,31 | 3,15 | 3,15 | -3,37% | - |
| 21.05.2026 | 3,23 | 3,31 | 3,19 | 3,26 | 1,24% | - |
| 20.05.2026 | 3,17 | 3,28 | 3,07 | 3,22 | 1,90% | - |
| 19.05.2026 | 3,17 | 3,27 | 3,16 | 3,16 | -1,86% | - |
| 18.05.2026 | 3,12 | 3,29 | 3,11 | 3,22 | 2,88% | - |
| 15.05.2026 | 3,25 | 3,30 | 3,11 | 3,13 | -3,99% | 8.043,00 |
| 14.05.2026 | 3,27 | 3,29 | 3,17 | 3,26 | 0,31% | 183.700,00 |
| 13.05.2026 | 3,28 | 3,31 | 3,17 | 3,25 | -0,31% | 180.000,00 |
| 12.05.2026 | 3,38 | 3,45 | 3,21 | 3,26 | -4,12% | - |
| 11.05.2026 | 3,54 | 3,59 | 3,36 | 3,40 | -3,95% | - |
| 08.05.2026 | 3,58 | 3,68 | 3,43 | 3,54 | -1,12% | - |
| 07.05.2026 | 3,90 | 3,99 | 3,44 | 3,58 | -15,57% | - |
| 06.05.2026 | 4,12 | 4,32 | 4,11 | 4,24 | 2,42% | - |
| 05.05.2026 | 4,23 | 4,28 | 4,06 | 4,14 | -1,66% | - |
| 04.05.2026 | 4,14 | 4,48 | 4,04 | 4,21 | 4,47% | - |
| 30.04.2026 | 4,05 | 4,15 | 3,99 | 4,03 | -1,23% | - |
| 29.04.2026 | 4,15 | 4,22 | 4,02 | 4,08 | -1,45% | - |
| 28.04.2026 | 4,24 | 4,31 | 4,12 | 4,14 | -2,36% | - |
| 27.04.2026 | 4,20 | 4,31 | 4,12 | 4,24 | 1,44% | - |
| 24.04.2026 | 4,05 | 4,23 | 4,03 | 4,18 | 3,47% | - |
| 23.04.2026 | 4,26 | 4,33 | 4,03 | 4,04 | -5,61% | - |
| 22.04.2026 | 4,05 | 4,28 | 4,05 | 4,28 | 5,94% | - |