11,531$
0,49%
Echtzeit-Aktienkurs Niagen Bioscience Inc.
Bid:
Ask:
Aktienkurse zur Niagen Bioscience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 11,14 | 11,47 | 10,91 | 11,47 | 3,61% | - |
| 15.07.2025 | 11,37 | 11,38 | 11,02 | 11,08 | -1,45% | - |
| 14.07.2025 | 11,22 | 11,29 | 11,08 | 11,24 | -0,79% | - |
| 11.07.2025 | 11,78 | 11,83 | 11,33 | 11,33 | -3,85% | - |
| 10.07.2025 | 12,22 | 12,22 | 11,66 | 11,78 | -2,55% | - |
| 09.07.2025 | 12,29 | 12,29 | 11,99 | 12,09 | 1,01% | - |
| 08.07.2025 | 12,29 | 12,40 | 11,94 | 11,97 | -3,62% | - |
| 07.07.2025 | 12,38 | 12,56 | 12,22 | 12,42 | -1,98% | - |
| 03.07.2025 | 12,68 | 12,68 | 12,41 | 12,67 | 0,43% | - |
| 02.07.2025 | 12,84 | 13,02 | 12,60 | 12,61 | -1,42% | - |
| 01.07.2025 | 14,29 | 14,30 | 12,70 | 12,80 | -11,15% | - |
| 30.06.2025 | 14,22 | 14,47 | 14,08 | 14,40 | 1,78% | - |
| 27.06.2025 | 13,87 | 14,15 | 13,41 | 14,15 | 2,26% | - |
| 26.06.2025 | 13,60 | 13,84 | 13,34 | 13,84 | 2,94% | - |
| 25.06.2025 | 14,20 | 14,21 | 13,44 | 13,44 | -4,88% | - |
| 24.06.2025 | 13,90 | 14,15 | 13,64 | 14,13 | 3,97% | - |
| 23.06.2025 | 13,45 | 13,61 | 13,17 | 13,59 | 0,99% | - |
| 20.06.2025 | 13,88 | 13,88 | 13,40 | 13,46 | -2,41% | - |
| 18.06.2025 | 13,88 | 13,99 | 13,43 | 13,79 | -0,88% | - |
| 17.06.2025 | 13,93 | 14,10 | 13,79 | 13,91 | -1,45% | - |
| 16.06.2025 | 13,75 | 14,39 | 13,75 | 14,12 | 3,14% | - |
| 13.06.2025 | 13,77 | 13,95 | 13,69 | 13,69 | -3,03% | - |
| 12.06.2025 | 14,02 | 14,34 | 14,01 | 14,11 | 0,09% | - |
| 11.06.2025 | 13,70 | 14,25 | 13,54 | 14,10 | 4,57% | - |
| 10.06.2025 | 13,50 | 13,74 | 13,16 | 13,48 | 0,33% | - |
| 09.06.2025 | 13,22 | 13,49 | 12,80 | 13,44 | 3,66% | - |
| 06.06.2025 | 11,76 | 13,08 | 11,76 | 12,96 | 12,54% | - |
| 05.06.2025 | 11,85 | 11,85 | 11,46 | 11,52 | -1,90% | - |
| 04.06.2025 | 11,86 | 12,02 | 11,74 | 11,74 | -0,30% | - |
| 03.06.2025 | 11,76 | 11,78 | 11,30 | 11,78 | 1,12% | - |
| 02.06.2025 | 10,98 | 11,74 | 10,90 | 11,65 | 7,53% | - |
| 30.05.2025 | 10,86 | 10,90 | 10,66 | 10,83 | -0,19% | - |
| 29.05.2025 | 10,92 | 11,10 | 10,78 | 10,85 | -0,66% | - |
| 28.05.2025 | 10,60 | 10,92 | 10,60 | 10,92 | 3,16% | - |
| 27.05.2025 | 10,11 | 10,62 | 10,11 | 10,59 | 6,92% | - |
| 23.05.2025 | 9,96 | 10,04 | 9,90 | 9,90 | -2,76% | - |
| 22.05.2025 | 10,00 | 10,30 | 10,00 | 10,19 | 0,38% | - |
| 21.05.2025 | 10,69 | 10,73 | 10,13 | 10,15 | -5,52% | - |
| 20.05.2025 | 10,93 | 10,96 | 10,68 | 10,74 | -1,72% | - |
| 19.05.2025 | 10,76 | 11,03 | 10,76 | 10,93 | -0,02% | - |
| 16.05.2025 | 10,51 | 10,96 | 10,45 | 10,93 | 3,98% | - |
| 15.05.2025 | 10,12 | 10,63 | 9,92 | 10,51 | 4,19% | - |
| 14.05.2025 | 9,83 | 10,14 | 9,83 | 10,09 | 3,69% | - |
| 13.05.2025 | 9,34 | 9,94 | 9,34 | 9,73 | 3,29% | - |
| 12.05.2025 | 9,21 | 9,52 | 9,11 | 9,42 | 5,71% | - |
| 09.05.2025 | 9,32 | 9,32 | 8,79 | 8,91 | -3,79% | - |
| 08.05.2025 | 8,93 | 9,45 | 8,73 | 9,26 | 9,75% | - |
| 07.05.2025 | 8,87 | 8,87 | 8,38 | 8,44 | -3,56% | - |
| 06.05.2025 | 8,33 | 8,89 | 8,33 | 8,75 | 3,57% | - |
| 05.05.2025 | 8,15 | 8,47 | 8,06 | 8,45 | 5,16% | - |
| 02.05.2025 | 7,55 | 8,33 | 7,55 | 8,04 | 2,31% | - |
| 30.04.2025 | 7,67 | 7,86 | 7,62 | 7,85 | 0,95% | - |
| 29.04.2025 | 7,71 | 7,79 | 7,58 | 7,78 | 2,05% | - |
| 28.04.2025 | 7,45 | 7,70 | 7,43 | 7,62 | 3,10% | - |
| 25.04.2025 | 7,36 | 7,40 | 7,26 | 7,40 | 0,16% | - |
| 24.04.2025 | 7,27 | 7,39 | 7,15 | 7,38 | 2,59% | - |
| 23.04.2025 | 7,15 | 7,35 | 7,15 | 7,20 | 4,09% | - |
| 22.04.2025 | 6,47 | 6,93 | 6,47 | 6,91 | 2,39% | - |
| 17.04.2025 | 6,48 | 6,79 | 6,48 | 6,75 | 3,18% | - |
| 16.04.2025 | 6,31 | 6,54 | 6,28 | 6,54 | 2,71% | - |
| 15.04.2025 | 6,19 | 6,37 | 6,17 | 6,37 | 2,98% | - |
| 14.04.2025 | 6,11 | 6,23 | 6,05 | 6,19 | 4,54% | - |
| 11.04.2025 | 5,66 | 5,92 | 5,60 | 5,92 | 4,70% | - |
| 10.04.2025 | 5,92 | 6,03 | 5,60 | 5,65 | -7,03% | - |
| 09.04.2025 | 5,41 | 6,17 | 5,41 | 6,08 | 12,55% | - |
| 08.04.2025 | 5,92 | 5,98 | 5,38 | 5,40 | -3,77% | - |
| 07.04.2025 | 5,67 | 5,95 | 5,42 | 5,61 | -6,96% | - |
| 04.04.2025 | 6,37 | 6,47 | 5,91 | 6,03 | -8,92% | - |
| 03.04.2025 | 6,76 | 6,90 | 6,58 | 6,62 | -6,25% | - |
| 02.04.2025 | 6,76 | 7,07 | 6,76 | 7,07 | 2,73% | - |
| 01.04.2025 | 6,82 | 6,88 | 6,67 | 6,88 | -0,49% | - |
| 31.03.2025 | 6,71 | 7,02 | 6,68 | 6,91 | 1,52% | - |
| 28.03.2025 | 7,31 | 7,31 | 6,81 | 6,81 | -7,90% | - |
| 27.03.2025 | 7,67 | 7,67 | 7,34 | 7,39 | -2,79% | - |
| 26.03.2025 | 7,55 | 7,62 | 7,43 | 7,60 | 0,79% | - |
| 25.03.2025 | 7,64 | 7,76 | 7,53 | 7,54 | -0,66% | - |
| 24.03.2025 | 7,81 | 7,96 | 7,58 | 7,59 | -2,09% | - |
| 21.03.2025 | 7,63 | 7,79 | 7,50 | 7,76 | 1,48% | - |
| 20.03.2025 | 7,69 | 7,89 | 7,47 | 7,64 | -1,35% | - |
| 19.03.2025 | 7,81 | 7,94 | 7,72 | 7,75 | -1,56% | - |
| 18.03.2025 | 7,91 | 7,92 | 7,75 | 7,87 | -0,88% | 554.833,00 |
| 17.03.2025 | 7,83 | 8,00 | 7,68 | 7,94 | 1,28% | 682.305,00 |
| 14.03.2025 | 7,76 | 7,90 | 7,58 | 7,84 | 1,55% | 689.237,00 |
| 13.03.2025 | 7,70 | 7,78 | 7,32 | 7,72 | -1,40% | 615.556,00 |
| 12.03.2025 | 7,87 | 8,00 | 7,81 | 7,83 | -0,89% | 987.502,00 |
| 11.03.2025 | 7,88 | 8,19 | 7,64 | 7,90 | 0,25% | 1.348.594,00 |
| 10.03.2025 | 7,80 | 8,05 | 7,58 | 7,88 | 2,34% | 1.151.582,00 |
| 07.03.2025 | 7,70 | 8,00 | 7,35 | 7,70 | 0,00% | 1.083.631,00 |
| 06.03.2025 | 8,39 | 8,50 | 7,55 | 7,70 | -9,94% | 2.348.304,00 |
| 05.03.2025 | 6,71 | 9,18 | 6,67 | 8,55 | 52,14% | 18.709.491,00 |
| 04.03.2025 | 5,54 | 5,71 | 5,27 | 5,62 | 2,18% | 1.136.583,00 |
| 03.03.2025 | 5,65 | 5,92 | 5,46 | 5,50 | -2,48% | 669.357,00 |
| 28.02.2025 | 5,43 | 5,68 | 5,43 | 5,64 | 3,68% | 429.015,00 |
| 27.02.2025 | 5,66 | 5,70 | 5,43 | 5,44 | -3,89% | 404.884,00 |
| 26.02.2025 | 5,50 | 5,79 | 5,44 | 5,66 | 4,04% | 351.121,00 |
| 25.02.2025 | 5,49 | 5,52 | 5,34 | 5,44 | -1,09% | 326.598,00 |
| 24.02.2025 | 5,43 | 5,54 | 5,25 | 5,50 | 1,48% | 475.185,00 |
| 21.02.2025 | 5,78 | 5,80 | 5,41 | 5,42 | -4,83% | 451.926,00 |
| 20.02.2025 | 5,86 | 5,86 | 5,55 | 5,70 | -2,48% | 393.957,00 |
| 19.02.2025 | 5,94 | 5,94 | 5,68 | 5,84 | -1,18% | 714.622,00 |