7,350€
-6,37%
Echtzeit-Aktienkurs Neogen Corp
Bid:
Ask:
Aktienkurse zur Neogen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 7,60 | 7,65 | 7,28 | 7,38 | -6,94% | - |
| 02.04.2025 | 7,75 | 8,03 | 7,58 | 7,93 | 1,93% | - |
| 01.04.2025 | 8,00 | 8,13 | 7,43 | 7,78 | -3,12% | - |
| 31.03.2025 | 7,90 | 8,13 | 7,70 | 8,03 | 2,23% | - |
| 28.03.2025 | 8,28 | 8,55 | 7,85 | 7,85 | -10,29% | - |
| 27.03.2025 | 7,85 | 8,85 | 7,75 | 8,75 | 10,41% | - |
| 26.03.2025 | 7,83 | 8,05 | 7,68 | 7,93 | 1,60% | - |
| 25.03.2025 | 8,20 | 8,40 | 7,80 | 7,80 | -5,17% | - |
| 24.03.2025 | 8,18 | 8,68 | 8,15 | 8,23 | 1,23% | - |
| 21.03.2025 | 8,28 | 8,40 | 7,95 | 8,13 | -2,40% | - |
| 20.03.2025 | 8,43 | 8,83 | 8,23 | 8,33 | -1,77% | - |
| 19.03.2025 | 8,53 | 8,85 | 8,33 | 8,48 | -0,29% | - |
| 18.03.2025 | 8,48 | 8,60 | 8,23 | 8,50 | -0,58% | - |
| 17.03.2025 | 8,28 | 8,78 | 8,03 | 8,55 | 2,09% | - |
| 14.03.2025 | 8,55 | 8,65 | 8,28 | 8,38 | -2,33% | - |
| 13.03.2025 | 8,70 | 8,93 | 8,43 | 8,58 | -3,38% | - |
| 12.03.2025 | 9,08 | 9,30 | 8,68 | 8,88 | -2,47% | - |
| 11.03.2025 | 9,18 | 9,50 | 8,95 | 9,10 | -4,46% | - |
| 10.03.2025 | 9,45 | 9,85 | 9,03 | 9,53 | -0,52% | - |
| 07.03.2025 | 9,20 | 9,73 | 9,10 | 9,58 | 3,79% | - |
| 06.03.2025 | 8,83 | 9,28 | 8,68 | 9,23 | 4,53% | - |
| 05.03.2025 | 9,13 | 9,18 | 8,70 | 8,83 | -2,22% | 374,00 |
| 04.03.2025 | 8,98 | 9,13 | 8,55 | 9,03 | 0,00% | - |
| 03.03.2025 | 9,65 | 9,88 | 8,98 | 9,03 | -6,72% | - |
| 28.02.2025 | 9,68 | 9,78 | 9,53 | 9,68 | 0,00% | - |
| 27.02.2025 | 9,70 | 9,78 | 9,50 | 9,68 | 0,00% | - |
| 26.02.2025 | 9,80 | 9,88 | 9,58 | 9,68 | -1,02% | - |
| 25.02.2025 | 9,93 | 9,98 | 9,58 | 9,78 | -2,25% | - |
| 24.02.2025 | 9,55 | 10,05 | 9,38 | 10,00 | 4,17% | - |
| 21.02.2025 | 9,58 | 9,83 | 9,45 | 9,60 | 0,52% | - |
| 20.02.2025 | 9,85 | 10,08 | 9,53 | 9,55 | -3,29% | - |
| 19.02.2025 | 9,90 | 10,05 | 9,65 | 9,88 | -0,25% | - |
| 18.02.2025 | 9,43 | 10,00 | 9,35 | 9,90 | 5,60% | - |
| 17.02.2025 | 9,38 | 9,43 | 9,35 | 9,38 | 0,00% | - |
| 14.02.2025 | 9,48 | 9,70 | 9,23 | 9,38 | -1,06% | - |
| 13.02.2025 | 9,53 | 9,73 | 9,43 | 9,48 | -1,04% | 300,00 |
| 12.02.2025 | 9,78 | 9,90 | 9,58 | 9,58 | -2,30% | - |
| 11.02.2025 | 10,15 | 10,15 | 9,73 | 9,80 | -2,97% | 1.576,00 |
| 10.02.2025 | 10,03 | 10,30 | 9,93 | 10,10 | 0,50% | - |
| 07.02.2025 | 10,25 | 10,25 | 9,90 | 10,05 | -1,95% | - |
| 06.02.2025 | 10,35 | 10,85 | 10,20 | 10,25 | -0,49% | - |
| 05.02.2025 | 10,25 | 10,40 | 10,10 | 10,30 | 0,49% | 1.400,00 |
| 04.02.2025 | 10,55 | 10,65 | 10,20 | 10,25 | -3,30% | - |
| 03.02.2025 | 10,85 | 11,10 | 10,60 | 10,60 | -4,07% | - |
| 31.01.2025 | 11,00 | 11,25 | 10,90 | 11,05 | 0,45% | - |
| 30.01.2025 | 11,05 | 11,45 | 10,85 | 11,00 | -0,45% | - |
| 29.01.2025 | 11,10 | 11,20 | 10,70 | 11,05 | 0,00% | - |
| 28.01.2025 | 11,35 | 11,35 | 10,90 | 11,05 | -1,78% | - |
| 27.01.2025 | 10,85 | 11,30 | 10,75 | 11,25 | 3,21% | - |
| 24.01.2025 | 11,20 | 11,35 | 10,90 | 10,90 | -3,11% | - |
| 23.01.2025 | 11,40 | 11,50 | 10,80 | 11,25 | -1,75% | - |
| 22.01.2025 | 11,25 | 11,55 | 11,15 | 11,45 | 1,33% | - |
| 21.01.2025 | 11,10 | 11,40 | 10,95 | 11,30 | 1,80% | 80,00 |
| 20.01.2025 | 11,20 | 11,35 | 11,05 | 11,10 | -0,89% | - |
| 17.01.2025 | 11,20 | 11,55 | 11,10 | 11,20 | -0,44% | - |
| 16.01.2025 | 11,00 | 11,25 | 10,40 | 11,25 | 2,27% | - |
| 15.01.2025 | 11,65 | 11,95 | 11,00 | 11,00 | -5,58% | - |
| 14.01.2025 | 12,05 | 12,60 | 11,40 | 11,65 | -6,05% | - |
| 13.01.2025 | 12,05 | 12,70 | 11,70 | 12,40 | 2,90% | - |
| 10.01.2025 | 12,70 | 13,30 | 11,30 | 12,05 | -4,74% | - |
| 09.01.2025 | 12,65 | 12,70 | 12,60 | 12,65 | 0,00% | - |
| 08.01.2025 | 12,50 | 13,20 | 12,10 | 12,65 | 1,20% | - |
| 07.01.2025 | 12,20 | 12,90 | 12,15 | 12,50 | 2,46% | - |
| 06.01.2025 | 11,80 | 12,35 | 11,75 | 12,20 | 2,95% | - |
| 03.01.2025 | 11,60 | 12,00 | 11,50 | 11,85 | 1,72% | - |
| 02.01.2025 | 11,70 | 12,05 | 11,60 | 11,65 | -0,85% | - |
| 30.12.2024 | 11,85 | 11,95 | 11,75 | 11,75 | -1,26% | - |
| 27.12.2024 | 11,85 | 11,95 | 11,70 | 11,90 | 2,15% | - |
| 23.12.2024 | 11,55 | 11,65 | 11,40 | 11,65 | 1,30% | 500,00 |
| 20.12.2024 | 11,55 | 12,05 | 11,45 | 11,50 | -0,43% | 160,00 |
| 19.12.2024 | 11,15 | 11,90 | 11,15 | 11,55 | 2,67% | 1.000,00 |
| 18.12.2024 | 11,50 | 11,65 | 11,15 | 11,25 | -2,60% | - |
| 17.12.2024 | 11,25 | 11,60 | 11,05 | 11,55 | 2,21% | - |
| 16.12.2024 | 11,65 | 11,75 | 11,30 | 11,30 | -2,59% | - |
| 13.12.2024 | 12,00 | 12,00 | 11,45 | 11,60 | -2,93% | - |
| 12.12.2024 | 12,05 | 12,15 | 11,75 | 11,95 | -1,24% | - |
| 11.12.2024 | 12,40 | 12,65 | 11,95 | 12,10 | -3,20% | - |
| 10.12.2024 | 12,30 | 12,65 | 11,95 | 12,50 | 0,40% | - |
| 09.12.2024 | 12,00 | 12,75 | 12,00 | 12,45 | 2,47% | - |
| 06.12.2024 | 11,70 | 12,20 | 11,65 | 12,15 | 3,85% | - |
| 05.12.2024 | 12,55 | 12,60 | 11,65 | 11,70 | -7,14% | - |
| 04.12.2024 | 12,55 | 12,85 | 12,45 | 12,60 | 0,00% | - |
| 03.12.2024 | 13,10 | 13,20 | 12,25 | 12,60 | -3,82% | - |
| 02.12.2024 | 13,50 | 13,65 | 13,10 | 13,10 | -2,60% | - |
| 29.11.2024 | 13,45 | 13,75 | 13,15 | 13,45 | -0,74% | - |
| 28.11.2024 | 13,30 | 13,55 | 13,30 | 13,55 | 1,12% | - |
| 27.11.2024 | 13,55 | 13,80 | 13,30 | 13,40 | -0,74% | - |
| 26.11.2024 | 14,55 | 14,60 | 13,45 | 13,50 | -7,22% | - |
| 25.11.2024 | 14,45 | 15,00 | 14,10 | 14,55 | 1,39% | - |
| 22.11.2024 | 13,95 | 14,45 | 13,70 | 14,35 | 2,87% | - |
| 21.11.2024 | 14,10 | 14,60 | 13,90 | 13,95 | -1,41% | - |
| 20.11.2024 | 14,35 | 14,35 | 13,90 | 14,15 | -0,70% | - |
| 19.11.2024 | 14,20 | 14,65 | 13,85 | 14,25 | -0,70% | - |
| 18.11.2024 | 13,90 | 14,55 | 13,80 | 14,35 | 3,61% | - |
| 15.11.2024 | 13,80 | 14,05 | 13,70 | 13,85 | -0,72% | - |
| 14.11.2024 | 14,40 | 14,50 | 13,85 | 13,95 | -2,79% | - |
| 13.11.2024 | 14,35 | 14,65 | 13,95 | 14,35 | -0,69% | - |
| 12.11.2024 | 15,40 | 15,40 | 14,45 | 14,45 | -5,86% | - |
| 11.11.2024 | 15,30 | 15,75 | 14,90 | 15,35 | 1,32% | - |
| 08.11.2024 | 14,65 | 15,25 | 14,40 | 15,15 | 3,77% | - |