1,930€
3,21%
Echtzeit-Aktienkurs Niagen Bioscience Inc
Bid:
Ask:
Aktienkurse zur Niagen Bioscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,85 | 1,91 | 1,85 | 1,91 | 2,14% | - |
| 11.11.2026 | 1,89 | 1,93 | 1,87 | 1,87 | -2,09% | - |
| 10.11.2026 | 2,00 | 2,00 | 1,89 | 1,91 | -5,45% | - |
| 09.11.2026 | 1,83 | 2,02 | 1,82 | 2,02 | 9,78% | - |
| 06.11.2026 | 1,82 | 1,87 | 1,81 | 1,84 | -1,08% | - |
| 05.11.2026 | 2,04 | 2,06 | 1,83 | 1,86 | -16,96% | - |
| 04.11.2026 | 2,06 | 2,30 | 2,06 | 2,24 | 6,67% | - |
| 03.11.2026 | 2,10 | 2,14 | 2,06 | 2,10 | -0,94% | - |
| 02.11.2026 | 2,04 | 2,14 | 2,04 | 2,12 | 1,92% | - |
| 30.10.2026 | 2,24 | 2,24 | 2,08 | 2,08 | -6,31% | - |
| 29.10.2026 | 2,26 | 2,28 | 2,22 | 2,22 | -1,77% | - |
| 28.10.2026 | 2,20 | 2,28 | 2,20 | 2,26 | 2,73% | - |
| 27.10.2026 | 2,16 | 2,22 | 2,16 | 2,20 | 1,85% | - |
| 26.10.2026 | 2,12 | 2,18 | 2,12 | 2,16 | 0,00% | - |
| 23.10.2026 | 2,20 | 2,20 | 2,16 | 2,16 | -2,70% | - |
| 22.10.2026 | 2,14 | 2,24 | 2,14 | 2,22 | 1,83% | - |
| 21.10.2026 | 2,20 | 2,22 | 2,16 | 2,18 | -0,91% | - |
| 20.10.2026 | 2,18 | 2,24 | 2,16 | 2,20 | -0,90% | - |
| 19.10.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 0,91% | - |
| 16.10.2026 | 2,26 | 2,28 | 2,20 | 2,20 | -3,51% | - |
| 15.10.2026 | 2,20 | 2,30 | 2,20 | 2,28 | 0,88% | - |
| 14.10.2026 | 2,26 | 2,32 | 2,24 | 2,26 | -1,74% | - |
| 13.10.2026 | 2,32 | 2,34 | 2,28 | 2,30 | -1,71% | - |
| 12.10.2026 | 2,36 | 2,36 | 2,32 | 2,34 | -1,68% | - |
| 09.10.2026 | 2,32 | 2,40 | 2,32 | 2,38 | 0,85% | - |
| 08.10.2026 | 2,38 | 2,40 | 2,30 | 2,36 | -2,48% | - |
| 07.10.2026 | 2,34 | 2,44 | 2,34 | 2,42 | 2,54% | - |
| 06.10.2026 | 2,34 | 2,40 | 2,34 | 2,36 | 0,00% | - |
| 05.10.2026 | 2,44 | 2,46 | 2,36 | 2,36 | -3,28% | - |
| 02.10.2026 | 2,34 | 2,44 | 2,30 | 2,44 | 2,52% | - |
| 01.10.2026 | 2,54 | 2,56 | 2,36 | 2,38 | -7,03% | - |
| 30.09.2026 | 2,56 | 2,60 | 2,52 | 2,56 | -0,78% | - |
| 29.09.2026 | 2,56 | 2,62 | 2,54 | 2,58 | -0,77% | - |
| 28.09.2026 | 2,60 | 2,64 | 2,56 | 2,60 | -1,52% | - |
| 25.09.2026 | 2,60 | 2,66 | 2,58 | 2,64 | 0,76% | - |
| 24.09.2026 | 2,58 | 2,64 | 2,56 | 2,62 | 0,00% | - |
| 23.09.2026 | 2,64 | 2,70 | 2,62 | 2,62 | -0,76% | - |
| 22.09.2026 | 2,60 | 2,66 | 2,60 | 2,64 | 0,76% | - |
| 21.09.2026 | 2,56 | 2,62 | 2,54 | 2,62 | 0,77% | - |
| 18.09.2026 | 2,56 | 2,62 | 2,52 | 2,60 | 0,00% | - |
| 17.09.2026 | 2,58 | 2,62 | 2,54 | 2,60 | 0,00% | - |
| 16.09.2026 | 2,54 | 2,62 | 2,54 | 2,60 | 0,78% | - |
| 15.09.2026 | 2,56 | 2,62 | 2,54 | 2,58 | -1,53% | - |
| 14.09.2026 | 2,58 | 2,66 | 2,56 | 2,62 | 1,55% | - |
| 11.09.2026 | 2,60 | 2,62 | 2,58 | 2,58 | -0,77% | - |
| 10.09.2026 | 2,58 | 2,62 | 2,56 | 2,60 | 0,00% | - |
| 09.09.2026 | 2,60 | 2,66 | 2,58 | 2,60 | -1,52% | - |
| 08.09.2026 | 2,66 | 2,70 | 2,64 | 2,64 | -1,49% | - |
| 07.09.2026 | 2,66 | 2,68 | 2,66 | 2,68 | 0,00% | - |
| 04.09.2026 | 2,62 | 2,70 | 2,62 | 2,68 | 0,75% | - |
| 03.09.2026 | 2,68 | 2,74 | 2,64 | 2,66 | -2,21% | - |
| 02.09.2026 | 2,64 | 2,74 | 2,64 | 2,72 | 2,26% | - |
| 01.09.2026 | 2,64 | 2,68 | 2,64 | 2,66 | 0,00% | - |
| 31.08.2026 | 2,78 | 2,84 | 2,66 | 2,66 | -5,00% | 950,00 |
| 28.08.2026 | 2,70 | 2,80 | 2,70 | 2,80 | 2,94% | - |
| 27.08.2026 | 2,78 | 2,82 | 2,72 | 2,72 | -2,86% | - |
| 26.08.2026 | 2,74 | 2,82 | 2,70 | 2,80 | 1,45% | - |
| 25.08.2026 | 2,70 | 2,76 | 2,70 | 2,76 | 1,47% | - |
| 24.08.2026 | 2,68 | 2,78 | 2,68 | 2,72 | -0,73% | - |
| 21.08.2026 | 2,64 | 2,74 | 2,62 | 2,74 | 2,24% | - |
| 20.08.2026 | 2,66 | 2,68 | 2,62 | 2,68 | -0,74% | - |
| 19.08.2026 | 2,58 | 2,76 | 2,56 | 2,70 | 3,85% | - |
| 18.08.2026 | 2,56 | 2,62 | 2,54 | 2,60 | 0,00% | - |
| 17.08.2026 | 2,54 | 2,60 | 2,54 | 2,60 | 0,78% | - |
| 14.08.2026 | 2,60 | 2,60 | 2,56 | 2,58 | -1,53% | - |
| 13.08.2026 | 2,60 | 2,66 | 2,58 | 2,62 | -0,76% | - |
| 12.08.2026 | 2,62 | 2,66 | 2,58 | 2,64 | 0,76% | - |
| 11.08.2026 | 2,58 | 2,64 | 2,56 | 2,62 | 0,77% | - |
| 10.08.2026 | 2,64 | 2,68 | 2,56 | 2,60 | -2,26% | - |
| 07.08.2026 | 2,58 | 2,66 | 2,54 | 2,66 | 3,10% | - |
| 06.08.2026 | 2,52 | 2,60 | 2,50 | 2,58 | 1,57% | - |
| 05.08.2026 | 2,82 | 2,84 | 2,52 | 2,54 | -15,89% | - |
| 04.08.2026 | 3,00 | 3,12 | 2,96 | 3,02 | -1,31% | - |
| 03.08.2026 | 2,90 | 3,06 | 2,90 | 3,06 | 4,79% | - |
| 31.07.2026 | 2,84 | 2,92 | 2,80 | 2,92 | 2,10% | 1.000,00 |
| 30.07.2026 | 2,76 | 2,86 | 2,72 | 2,86 | 2,88% | - |
| 29.07.2026 | 2,82 | 2,88 | 2,74 | 2,78 | -2,80% | - |
| 28.07.2026 | 2,78 | 2,88 | 2,76 | 2,86 | 0,70% | - |
| 27.07.2026 | 2,78 | 2,88 | 2,74 | 2,84 | 2,16% | - |
| 24.07.2026 | 2,74 | 2,80 | 2,74 | 2,78 | -0,71% | - |
| 23.07.2026 | 2,90 | 2,90 | 2,78 | 2,80 | -5,41% | - |
| 22.07.2026 | 3,00 | 3,00 | 2,94 | 2,96 | -1,99% | - |
| 21.07.2026 | 2,90 | 3,02 | 2,84 | 3,02 | 2,72% | - |
| 20.07.2026 | 2,80 | 2,94 | 2,78 | 2,94 | 2,80% | - |
| 17.07.2026 | 2,88 | 2,96 | 2,84 | 2,86 | -3,38% | - |
| 16.07.2026 | 2,96 | 3,08 | 2,96 | 2,96 | -1,99% | - |
| 15.07.2026 | 2,82 | 3,06 | 2,82 | 3,02 | 5,59% | - |
| 14.07.2026 | 3,00 | 3,06 | 2,86 | 2,86 | -5,92% | - |
| 13.07.2026 | 2,84 | 3,08 | 2,84 | 3,04 | 2,01% | - |
| 10.07.2026 | 2,94 | 3,02 | 2,94 | 2,98 | -1,97% | - |
| 09.07.2026 | 2,88 | 3,04 | 2,88 | 3,04 | 2,01% | - |
| 08.07.2026 | 2,94 | 3,00 | 2,92 | 2,98 | -1,97% | - |
| 07.07.2026 | 3,00 | 3,14 | 3,00 | 3,04 | -0,65% | - |
| 06.07.2026 | 2,96 | 3,06 | 2,92 | 3,06 | 3,38% | - |
| 03.07.2026 | 2,94 | 2,96 | 2,94 | 2,96 | -1,33% | - |
| 02.07.2026 | 2,86 | 3,00 | 2,86 | 3,00 | 2,74% | - |
| 01.07.2026 | 2,72 | 2,92 | 2,72 | 2,92 | 5,80% | - |
| 30.06.2026 | 2,84 | 2,90 | 2,76 | 2,76 | -3,50% | - |
| 29.06.2026 | 2,94 | 2,96 | 2,84 | 2,86 | -3,38% | - |
| 26.06.2026 | 2,84 | 2,96 | 2,84 | 2,96 | 3,50% | - |