108,575€
0,39%
Echtzeit-Aktienkurs Neurocrine Biosciences
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 108,30 | 108,30 | 106,75 | 108,30 | 0,14% | 262,00 |
| 05.09.2024 | 110,35 | 110,80 | 108,15 | 108,15 | -1,55% | 160,00 |
| 04.09.2024 | 112,50 | 112,80 | 109,85 | 109,85 | -2,66% | 255,00 |
| 03.09.2024 | 116,90 | 117,05 | 112,55 | 112,85 | -3,55% | 1.858,00 |
| 02.09.2024 | 116,05 | 117,00 | 116,00 | 117,00 | 2,01% | 399,00 |
| 30.08.2024 | 116,75 | 116,75 | 114,70 | 114,70 | -1,46% | 73,00 |
| 29.08.2024 | 111,50 | 116,40 | 111,15 | 116,40 | 3,84% | 494,00 |
| 28.08.2024 | 136,10 | 136,10 | 107,80 | 112,10 | -16,87% | 1.623,00 |
| 27.08.2024 | 135,70 | 136,15 | 134,85 | 134,85 | -1,50% | 102,00 |
| 26.08.2024 | 137,65 | 137,65 | 136,90 | 136,90 | 0,92% | 11,00 |
| 23.08.2024 | 138,10 | 139,30 | 135,65 | 135,65 | -1,09% | 126,00 |
| 22.08.2024 | 136,10 | 137,15 | 135,10 | 137,15 | 1,78% | 55,00 |
| 21.08.2024 | 134,05 | 136,80 | 134,05 | 134,75 | 2,12% | 194,00 |
| 20.08.2024 | 133,00 | 133,00 | 131,95 | 131,95 | -0,04% | 17,00 |
| 19.08.2024 | 131,95 | 132,00 | 130,40 | 132,00 | -1,42% | 179,00 |
| 16.08.2024 | 134,65 | 134,90 | 133,90 | 133,90 | -0,07% | 11,00 |
| 15.08.2024 | 134,30 | 134,95 | 134,00 | 134,00 | -0,11% | 21,00 |
| 14.08.2024 | 136,45 | 136,45 | 133,80 | 134,15 | -2,15% | 256,00 |
| 13.08.2024 | 134,15 | 137,40 | 134,15 | 137,10 | 1,03% | 71,00 |
| 12.08.2024 | 135,55 | 137,40 | 135,55 | 135,70 | 0,30% | 211,00 |
| 09.08.2024 | 133,55 | 135,40 | 133,55 | 135,30 | 0,59% | 66,00 |
| 08.08.2024 | 131,95 | 134,75 | 131,95 | 134,50 | 1,32% | 201,00 |
| 07.08.2024 | 134,90 | 135,45 | 132,10 | 132,75 | -0,75% | 124,00 |
| 06.08.2024 | 136,90 | 136,90 | 133,75 | 133,75 | -1,87% | 49,00 |
| 05.08.2024 | 139,75 | 139,75 | 128,55 | 136,30 | -2,47% | 2.028,00 |
| 02.08.2024 | 140,25 | 142,45 | 139,00 | 139,75 | -0,82% | 208,00 |
| 01.08.2024 | 131,60 | 143,05 | 131,60 | 140,90 | 6,58% | 696,00 |
| 31.07.2024 | 131,20 | 132,20 | 129,55 | 132,20 | 1,50% | 134,00 |
| 30.07.2024 | 134,85 | 134,85 | 130,25 | 130,25 | -2,62% | 188,00 |
| 29.07.2024 | 135,45 | 135,45 | 133,75 | 133,75 | -1,29% | 422,00 |
| 26.07.2024 | 134,75 | 135,55 | 134,75 | 135,50 | 0,67% | 55,00 |
| 25.07.2024 | 136,10 | 136,10 | 134,60 | 134,60 | 0,22% | 21,00 |
| 24.07.2024 | 133,05 | 134,30 | 133,05 | 134,30 | -0,26% | 27,00 |
| 23.07.2024 | 133,95 | 134,65 | 133,70 | 134,65 | -0,11% | 140,00 |
| 22.07.2024 | 134,65 | 135,85 | 134,65 | 134,80 | 2,22% | 323,00 |
| 19.07.2024 | 132,50 | 134,25 | 131,88 | 131,88 | -0,88% | - |
| 18.07.2024 | 133,05 | 133,05 | 133,05 | 133,05 | 1,22% | 12,00 |
| 17.07.2024 | 135,45 | 135,45 | 131,45 | 131,45 | -3,59% | 344,00 |
| 16.07.2024 | 137,80 | 137,80 | 136,35 | 136,35 | 0,52% | 13,00 |
| 15.07.2024 | 136,95 | 137,40 | 135,00 | 135,65 | -0,44% | 223,00 |
| 12.07.2024 | 134,30 | 136,55 | 134,30 | 136,25 | 1,57% | 135,00 |
| 11.07.2024 | 134,30 | 135,30 | 134,15 | 134,15 | -1,03% | 205,00 |
| 10.07.2024 | 132,70 | 135,55 | 132,70 | 135,55 | 1,88% | 119,00 |
| 09.07.2024 | 130,60 | 133,05 | 130,60 | 133,05 | 1,53% | 124,00 |
| 08.07.2024 | 128,85 | 131,05 | 128,85 | 131,05 | 2,50% | 85,00 |
| 05.07.2024 | 127,00 | 127,85 | 126,40 | 127,85 | 0,04% | 120,00 |
| 04.07.2024 | 128,05 | 128,10 | 127,80 | 127,80 | -0,66% | - |
| 03.07.2024 | 127,80 | 128,65 | 127,80 | 128,65 | -0,27% | 100,00 |
| 02.07.2024 | 129,75 | 129,75 | 128,40 | 129,00 | -0,65% | 125,00 |
| 01.07.2024 | 128,90 | 130,95 | 128,90 | 129,85 | 1,25% | 98,00 |
| 28.06.2024 | 126,15 | 129,00 | 126,05 | 128,25 | 1,95% | 49,00 |
| 27.06.2024 | 127,15 | 127,20 | 125,70 | 125,80 | -0,98% | 251,00 |
| 26.06.2024 | 127,15 | 127,15 | 125,00 | 127,05 | 0,08% | 87,00 |
| 25.06.2024 | 124,30 | 126,95 | 124,15 | 126,95 | 0,59% | 147,00 |
| 24.06.2024 | 126,20 | 126,20 | 126,20 | 126,20 | 0,96% | 1,00 |
| 21.06.2024 | 125,45 | 125,45 | 125,00 | 125,00 | -0,40% | 20,00 |
| 20.06.2024 | 120,85 | 125,50 | 120,65 | 125,50 | 4,02% | 177,00 |
| 19.06.2024 | 121,40 | 121,40 | 120,65 | 120,65 | -0,94% | 91,00 |
| 18.06.2024 | 124,75 | 124,75 | 121,80 | 121,80 | -4,09% | 82,00 |
| 17.06.2024 | 127,45 | 127,45 | 125,05 | 127,00 | -0,35% | 177,00 |
| 14.06.2024 | 126,45 | 127,45 | 126,45 | 127,45 | 0,35% | 43,00 |
| 13.06.2024 | 123,90 | 127,00 | 123,90 | 127,00 | 1,89% | 58,00 |
| 12.06.2024 | 123,60 | 125,20 | 123,60 | 124,65 | 1,18% | 72,00 |
| 11.06.2024 | 123,20 | 123,20 | 123,20 | 123,20 | -1,44% | 8,00 |
| 10.06.2024 | 124,90 | 125,00 | 123,75 | 125,00 | -0,56% | 120,00 |
| 07.06.2024 | 122,60 | 125,70 | 121,60 | 125,70 | 3,88% | 76,00 |
| 06.06.2024 | 122,15 | 124,40 | 120,35 | 121,00 | -2,85% | 384,00 |
| 05.06.2024 | 124,00 | 124,55 | 122,75 | 124,55 | -2,28% | 72,00 |
| 04.06.2024 | 127,45 | 127,45 | 127,45 | 127,45 | -0,27% | 1,00 |
| 03.06.2024 | 126,20 | 128,80 | 124,80 | 127,80 | 3,31% | 95,00 |
| 31.05.2024 | 123,70 | 123,70 | 123,70 | 123,70 | -1,20% | 10,00 |
| 30.05.2024 | 123,95 | 125,20 | 123,95 | 125,20 | 0,64% | 30,00 |
| 29.05.2024 | 127,70 | 128,00 | 122,05 | 124,40 | -3,86% | 395,00 |
| 28.05.2024 | 127,60 | 129,75 | 127,60 | 129,40 | 1,17% | 654,00 |
| 27.05.2024 | 129,15 | 129,15 | 127,90 | 127,90 | -0,43% | 31,00 |
| 24.05.2024 | 129,25 | 129,75 | 128,45 | 128,45 | -0,31% | 549,00 |
| 23.05.2024 | 129,55 | 129,55 | 128,55 | 128,85 | -0,39% | 85,00 |
| 22.05.2024 | 129,55 | 129,55 | 129,35 | 129,35 | -0,35% | 102,00 |
| 21.05.2024 | 129,60 | 130,60 | 129,60 | 129,80 | -0,19% | 99,00 |
| 20.05.2024 | 130,15 | 131,75 | 128,65 | 130,05 | 0,15% | 286,00 |
| 17.05.2024 | 131,30 | 131,35 | 129,50 | 129,85 | 0,23% | 281,00 |
| 16.05.2024 | 131,20 | 131,40 | 129,55 | 129,55 | -0,46% | 185,00 |
| 15.05.2024 | 127,30 | 130,20 | 126,55 | 130,15 | 3,58% | 404,00 |
| 14.05.2024 | 125,15 | 128,80 | 125,10 | 125,65 | -0,55% | 397,00 |
| 13.05.2024 | 128,70 | 133,20 | 125,60 | 126,35 | -0,51% | 1.816,00 |
| 10.05.2024 | 130,75 | 131,30 | 126,60 | 127,00 | -2,31% | 1.055,00 |
| 09.05.2024 | 130,50 | 134,20 | 129,55 | 130,00 | 0,54% | 763,00 |
| 08.05.2024 | 134,00 | 141,15 | 128,60 | 129,30 | -2,19% | 1.632,00 |
| 07.05.2024 | 132,40 | 132,65 | 132,20 | 132,20 | -0,26% | 32,00 |
| 06.05.2024 | 131,55 | 132,55 | 130,80 | 132,55 | 1,96% | 133,00 |
| 03.05.2024 | 130,40 | 131,00 | 128,00 | 130,00 | -0,95% | 283,00 |
| 02.05.2024 | 134,00 | 134,35 | 131,25 | 131,25 | 1,74% | 117,00 |
| 30.04.2024 | 134,10 | 134,95 | 129,00 | 129,00 | 0,08% | 63,00 |
| 29.04.2024 | 126,55 | 128,90 | 126,55 | 128,90 | 0,90% | 50,00 |
| 26.04.2024 | 127,90 | 128,15 | 127,75 | 127,75 | -0,12% | 71,00 |
| 25.04.2024 | 128,65 | 128,65 | 126,85 | 127,90 | -1,62% | 356,00 |
| 24.04.2024 | 132,65 | 134,95 | 130,00 | 130,00 | -4,45% | 350,00 |
| 23.04.2024 | 125,90 | 136,05 | 125,90 | 136,05 | 10,43% | 53,00 |
| 22.04.2024 | 123,20 | 123,20 | 123,20 | 123,20 | 0,53% | 23,00 |
| 19.04.2024 | 124,65 | 127,00 | 122,55 | 122,55 | -1,37% | 297,00 |