8,722$
-4,68%
Echtzeit-Aktienkurs Neogen Corp
Bid:
Ask:
Aktienkurse zur Neogen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 8,97 | 9,08 | 8,63 | 8,70 | -4,92% | 1.811.141,00 |
| 26.03.2026 | 9,04 | 9,24 | 9,04 | 9,15 | -0,11% | 1.668.390,00 |
| 25.03.2026 | 9,30 | 9,44 | 9,03 | 9,16 | 0,55% | 2.381.763,00 |
| 24.03.2026 | 8,70 | 9,24 | 8,63 | 9,11 | 3,05% | 1.751.140,00 |
| 23.03.2026 | 8,71 | 9,13 | 8,51 | 8,84 | 5,74% | 2.932.056,00 |
| 20.03.2026 | 8,70 | 8,72 | 8,24 | 8,36 | -3,91% | 4.695.328,00 |
| 19.03.2026 | 8,96 | 8,98 | 8,58 | 8,70 | -2,03% | 2.315.582,00 |
| 18.03.2026 | 9,18 | 9,24 | 8,82 | 8,88 | -4,21% | 2.678.655,00 |
| 17.03.2026 | 9,37 | 9,47 | 9,18 | 9,27 | 1,76% | 1.783.033,00 |
| 16.03.2026 | 9,28 | 9,47 | 9,04 | 9,11 | 0,22% | 2.578.204,00 |
| 13.03.2026 | 9,45 | 9,62 | 8,90 | 9,09 | -2,78% | 2.833.693,00 |
| 12.03.2026 | 9,59 | 9,72 | 9,35 | 9,35 | -5,17% | 1.938.209,00 |
| 11.03.2026 | 9,53 | 9,88 | 9,51 | 9,86 | 2,18% | 1.421.957,00 |
| 10.03.2026 | 9,71 | 9,95 | 9,42 | 9,65 | -0,52% | 2.044.359,00 |
| 09.03.2026 | 9,46 | 9,73 | 9,15 | 9,70 | 0,00% | 3.169.747,00 |
| 06.03.2026 | 10,50 | 10,67 | 9,64 | 9,70 | -9,26% | 2.564.209,00 |
| 05.03.2026 | 10,60 | 10,92 | 10,54 | 10,69 | -1,02% | 2.357.888,00 |
| 04.03.2026 | 11,05 | 11,13 | 10,74 | 10,80 | -0,92% | 1.967.300,00 |
| 03.03.2026 | 10,85 | 11,06 | 10,64 | 10,90 | -2,24% | 4.600.804,00 |
| 02.03.2026 | 10,93 | 11,27 | 10,83 | 11,15 | -0,71% | 6.249.575,00 |
| 27.02.2026 | 11,17 | 11,34 | 11,07 | 11,23 | -0,80% | 2.520.851,00 |
| 26.02.2026 | 11,28 | 11,42 | 11,07 | 11,32 | 0,18% | 1.764.045,00 |
| 25.02.2026 | 11,26 | 11,43 | 11,16 | 11,30 | 0,71% | 1.964.499,00 |
| 24.02.2026 | 11,16 | 11,38 | 11,00 | 11,22 | 1,17% | 1.937.636,00 |
| 23.02.2026 | 11,22 | 11,34 | 11,04 | 11,09 | -2,12% | 4.156.091,00 |
| 20.02.2026 | 10,98 | 11,35 | 10,93 | 11,33 | 3,19% | 2.243.012,00 |
| 19.02.2026 | 11,17 | 11,23 | 10,82 | 10,98 | -1,52% | 1.805.875,00 |
| 18.02.2026 | 10,95 | 11,22 | 10,88 | 11,15 | 1,46% | 2.872.746,00 |
| 17.02.2026 | 10,94 | 11,07 | 10,81 | 10,99 | 0,46% | 3.680.151,00 |
| 13.02.2026 | 10,87 | 11,15 | 10,74 | 10,94 | 1,48% | 4.276.223,00 |
| 12.02.2026 | 10,81 | 10,94 | 10,37 | 10,78 | 0,28% | 4.219.702,00 |
| 11.02.2026 | 10,74 | 10,86 | 10,41 | 10,75 | 0,19% | 3.671.866,00 |
| 10.02.2026 | 10,65 | 10,87 | 10,58 | 10,73 | 1,13% | 2.495.462,00 |
| 09.02.2026 | 10,70 | 10,77 | 10,52 | 10,61 | -1,76% | 3.603.050,00 |
| 06.02.2026 | 10,61 | 10,97 | 10,56 | 10,80 | 1,98% | 2.212.715,00 |
| 05.02.2026 | 10,44 | 10,90 | 10,38 | 10,59 | 0,47% | 2.995.784,00 |
| 04.02.2026 | 10,39 | 10,59 | 10,23 | 10,54 | 2,63% | 3.289.553,00 |
| 03.02.2026 | 10,36 | 10,86 | 10,19 | 10,27 | 0,20% | 3.483.173,00 |
| 02.02.2026 | 10,09 | 10,50 | 9,94 | 10,25 | 0,29% | 3.391.845,00 |
| 30.01.2026 | 10,19 | 10,31 | 10,08 | 10,22 | 0,10% | 2.947.744,00 |
| 29.01.2026 | 10,36 | 10,42 | 9,94 | 10,21 | -1,35% | 3.300.420,00 |
| 28.01.2026 | 10,18 | 10,42 | 10,13 | 10,35 | 0,98% | 2.383.462,00 |
| 27.01.2026 | 9,99 | 10,44 | 9,95 | 10,25 | 2,40% | 3.374.786,00 |
| 26.01.2026 | 9,73 | 10,05 | 9,61 | 10,01 | 2,14% | 3.378.610,00 |
| 23.01.2026 | 9,81 | 10,03 | 9,71 | 9,80 | -1,26% | 7.260.316,00 |
| 22.01.2026 | 9,87 | 10,12 | 9,72 | 9,93 | 0,56% | 2.719.721,00 |
| 21.01.2026 | 9,32 | 9,93 | 9,32 | 9,87 | 5,56% | 2.579.051,00 |
| 20.01.2026 | 8,93 | 9,54 | 8,93 | 9,35 | 1,46% | 2.399.677,00 |
| 19.01.2026 | 9,21 | 9,22 | 9,17 | 9,22 | -0,37% | - |
| 16.01.2026 | 9,51 | 9,59 | 9,19 | 9,25 | -2,22% | 2.039.547,00 |
| 15.01.2026 | 9,42 | 9,78 | 9,27 | 9,46 | 0,64% | 2.475.096,00 |
| 14.01.2026 | 9,09 | 9,44 | 9,07 | 9,40 | 2,29% | 3.343.696,00 |
| 13.01.2026 | 9,40 | 9,40 | 9,07 | 9,19 | -1,92% | 2.744.633,00 |
| 12.01.2026 | 9,62 | 9,62 | 9,04 | 9,37 | -2,60% | 6.372.687,00 |
| 09.01.2026 | 9,98 | 10,30 | 8,44 | 9,62 | -0,93% | 9.500.586,00 |
| 08.01.2026 | 9,24 | 10,24 | 9,12 | 9,71 | 31,57% | 22.943.658,00 |
| 07.01.2026 | 7,41 | 7,50 | 7,26 | 7,38 | -0,40% | 3.161.502,00 |
| 06.01.2026 | 7,24 | 7,51 | 7,20 | 7,41 | 2,14% | 4.810.884,00 |
| 05.01.2026 | 7,00 | 7,32 | 6,98 | 7,26 | 3,64% | 1.877.985,00 |
| 02.01.2026 | 6,93 | 7,08 | 6,89 | 7,00 | 0,14% | 2.935.817,00 |
| 31.12.2025 | 7,05 | 7,09 | 6,98 | 6,99 | -0,85% | 1.775.206,00 |
| 30.12.2025 | 7,17 | 7,21 | 6,99 | 7,05 | -2,35% | 1.927.659,00 |
| 29.12.2025 | 7,13 | 7,29 | 7,08 | 7,22 | 1,26% | 2.583.098,00 |
| 26.12.2025 | 7,19 | 7,19 | 7,01 | 7,13 | -0,14% | 1.756.027,00 |
| 24.12.2025 | 7,14 | 7,20 | 7,05 | 7,14 | -0,14% | 872.614,00 |
| 23.12.2025 | 7,12 | 7,15 | 6,99 | 7,15 | 0,28% | 1.680.601,00 |
| 22.12.2025 | 7,18 | 7,30 | 7,01 | 7,13 | -0,97% | 4.087.293,00 |
| 19.12.2025 | 7,44 | 7,53 | 7,17 | 7,20 | -3,61% | 3.410.139,00 |
| 18.12.2025 | 7,14 | 7,53 | 7,12 | 7,47 | 5,51% | 3.211.785,00 |
| 17.12.2025 | 7,04 | 7,23 | 6,95 | 7,08 | 0,71% | 1.947.097,00 |
| 16.12.2025 | 6,83 | 7,18 | 6,74 | 7,03 | 2,33% | 3.358.796,00 |
| 15.12.2025 | 6,86 | 6,92 | 6,71 | 6,87 | 0,15% | 5.118.236,00 |
| 12.12.2025 | 7,06 | 7,07 | 6,76 | 6,86 | -2,56% | 2.629.652,00 |
| 11.12.2025 | 6,98 | 7,09 | 6,93 | 7,04 | 0,72% | 11.740.390,00 |
| 10.12.2025 | 6,39 | 7,02 | 6,35 | 6,99 | 9,22% | 3.259.543,00 |
| 09.12.2025 | 6,05 | 6,49 | 6,00 | 6,40 | 5,87% | 6.707.533,00 |
| 08.12.2025 | 6,04 | 6,22 | 5,95 | 6,05 | 1,09% | 1.997.253,00 |
| 05.12.2025 | 5,98 | 6,04 | 5,90 | 5,98 | 0,84% | 1.305.904,00 |
| 04.12.2025 | 5,95 | 5,97 | 5,82 | 5,93 | -0,17% | 2.921.992,00 |
| 03.12.2025 | 5,93 | 6,08 | 5,86 | 5,94 | 0,34% | 2.453.683,00 |
| 02.12.2025 | 5,93 | 5,98 | 5,83 | 5,92 | -0,34% | 3.302.815,00 |
| 01.12.2025 | 5,96 | 6,12 | 5,81 | 5,94 | -0,67% | 4.710.589,00 |
| 28.11.2025 | 6,08 | 6,10 | 5,97 | 5,98 | -0,99% | 6.003.783,00 |
| 26.11.2025 | 5,87 | 6,09 | 5,85 | 6,04 | 0,67% | 3.438.950,00 |
| 25.11.2025 | 5,87 | 6,22 | 5,86 | 6,00 | 2,56% | 4.751.531,00 |
| 24.11.2025 | 5,77 | 5,98 | 5,60 | 5,85 | 2,36% | 3.611.387,00 |
| 21.11.2025 | 5,39 | 5,97 | 5,37 | 5,72 | 5,64% | 4.809.826,00 |
| 20.11.2025 | 5,68 | 5,85 | 5,39 | 5,41 | -3,05% | 2.276.963,00 |
| 19.11.2025 | 5,86 | 5,97 | 5,46 | 5,58 | -5,58% | 3.347.656,00 |
| 18.11.2025 | 6,42 | 6,42 | 5,91 | 5,91 | -8,02% | 3.649.584,00 |
| 17.11.2025 | 6,31 | 6,54 | 6,27 | 6,43 | 0,39% | 4.714.209,00 |
| 14.11.2025 | 6,20 | 6,46 | 6,20 | 6,40 | 0,47% | 2.011.281,00 |
| 13.11.2025 | 6,43 | 6,53 | 6,34 | 6,37 | -1,55% | 3.048.219,00 |
| 12.11.2025 | 6,50 | 6,72 | 6,42 | 6,47 | -0,99% | 4.416.743,00 |
| 11.11.2025 | 6,38 | 6,68 | 6,34 | 6,54 | 2,75% | 2.305.223,00 |
| 10.11.2025 | 6,44 | 6,48 | 6,20 | 6,36 | -0,62% | 2.784.004,00 |
| 07.11.2025 | 5,98 | 6,46 | 5,96 | 6,40 | 6,93% | 3.243.189,00 |
| 06.11.2025 | 6,21 | 6,24 | 5,91 | 5,99 | -3,70% | 3.956.646,00 |
| 05.11.2025 | 6,01 | 6,24 | 5,93 | 6,22 | 2,90% | 2.627.659,00 |
| 04.11.2025 | 6,31 | 6,32 | 5,99 | 6,04 | -3,97% | 2.380.733,00 |