5,767$
0,29%
Echtzeit-Aktienkurs Neogen Corp
Bid:
Ask:
Aktienkurse zur Neogen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 5,76 | 5,86 | 5,74 | 5,75 | 0,00% | 2.719.977,00 |
| 28.08.2025 | 5,72 | 5,77 | 5,63 | 5,75 | 0,17% | 6.390.933,00 |
| 27.08.2025 | 5,64 | 5,79 | 5,60 | 5,74 | 1,95% | 2.953.378,00 |
| 26.08.2025 | 5,56 | 5,71 | 5,51 | 5,63 | 0,54% | 5.490.136,00 |
| 25.08.2025 | 5,63 | 5,74 | 5,47 | 5,60 | -0,71% | 4.988.646,00 |
| 22.08.2025 | 5,68 | 5,85 | 5,62 | 5,64 | 0,71% | 2.900.316,00 |
| 21.08.2025 | 5,48 | 5,65 | 5,47 | 5,60 | 0,54% | 6.102.580,00 |
| 20.08.2025 | 5,53 | 5,59 | 5,39 | 5,57 | -0,71% | 9.851.191,00 |
| 19.08.2025 | 5,58 | 5,68 | 5,49 | 5,61 | 1,26% | 2.937.142,00 |
| 18.08.2025 | 5,44 | 5,61 | 5,34 | 5,54 | 2,03% | 10.494.259,00 |
| 15.08.2025 | 5,55 | 5,58 | 5,36 | 5,43 | -1,27% | 3.427.984,00 |
| 14.08.2025 | 5,47 | 5,52 | 5,39 | 5,50 | -0,72% | 2.352.504,00 |
| 13.08.2025 | 5,23 | 5,57 | 5,16 | 5,54 | 5,93% | 4.423.348,00 |
| 12.08.2025 | 5,16 | 5,29 | 5,12 | 5,23 | 2,25% | 6.320.503,00 |
| 11.08.2025 | 5,10 | 5,21 | 5,02 | 5,12 | 0,69% | 8.386.576,00 |
| 08.08.2025 | 5,03 | 5,09 | 4,89 | 5,08 | 1,60% | 5.799.582,00 |
| 07.08.2025 | 4,88 | 5,01 | 4,78 | 5,00 | 4,82% | 4.610.646,00 |
| 06.08.2025 | 4,65 | 4,78 | 4,63 | 4,77 | 1,92% | 6.849.467,00 |
| 05.08.2025 | 4,69 | 4,79 | 4,63 | 4,68 | 0,00% | 5.564.502,00 |
| 04.08.2025 | 4,69 | 4,85 | 4,65 | 4,68 | 0,43% | 4.712.984,00 |
| 01.08.2025 | 4,64 | 4,77 | 4,56 | 4,66 | 0,22% | 6.055.646,00 |
| 31.07.2025 | 4,64 | 4,81 | 4,60 | 4,65 | -0,96% | 6.749.778,00 |
| 30.07.2025 | 4,81 | 4,95 | 4,64 | 4,70 | -2,59% | 8.704.169,00 |
| 29.07.2025 | 4,96 | 5,02 | 4,69 | 4,82 | -11,07% | 8.184.529,00 |
| 28.07.2025 | 5,23 | 5,47 | 5,14 | 5,42 | 3,83% | 5.431.260,00 |
| 25.07.2025 | 5,17 | 5,28 | 5,12 | 5,22 | 1,95% | 4.148.452,00 |
| 24.07.2025 | 5,01 | 5,21 | 5,01 | 5,12 | 1,19% | 4.200.763,00 |
| 23.07.2025 | 5,07 | 5,20 | 5,00 | 5,06 | 0,80% | 4.813.032,00 |
| 22.07.2025 | 4,82 | 5,05 | 4,81 | 5,02 | 5,02% | 3.988.643,00 |
| 21.07.2025 | 4,73 | 4,84 | 4,72 | 4,78 | 0,84% | 5.614.547,00 |
| 18.07.2025 | 4,92 | 4,96 | 4,71 | 4,74 | -2,47% | 5.363.292,00 |
| 17.07.2025 | 4,91 | 5,00 | 4,85 | 4,86 | -1,22% | 3.442.499,00 |
| 16.07.2025 | 4,98 | 5,05 | 4,85 | 4,92 | -1,01% | 4.786.424,00 |
| 15.07.2025 | 5,32 | 5,38 | 4,96 | 4,97 | -4,79% | 3.807.768,00 |
| 14.07.2025 | 5,34 | 5,37 | 5,08 | 5,22 | -3,15% | 3.468.648,00 |
| 11.07.2025 | 5,52 | 5,61 | 5,38 | 5,39 | -3,41% | 3.122.210,00 |
| 10.07.2025 | 5,53 | 5,74 | 5,50 | 5,58 | 1,45% | 4.998.909,00 |
| 09.07.2025 | 5,24 | 5,51 | 5,11 | 5,50 | 4,96% | 6.150.724,00 |
| 08.07.2025 | 4,98 | 5,27 | 4,94 | 5,24 | 5,22% | 6.946.783,00 |
| 07.07.2025 | 5,29 | 5,33 | 4,96 | 4,98 | -6,57% | 6.456.235,00 |
| 03.07.2025 | 5,24 | 5,40 | 5,21 | 5,33 | 1,91% | 4.019.215,00 |
| 02.07.2025 | 5,11 | 5,33 | 4,90 | 5,23 | 2,95% | 10.876.843,00 |
| 01.07.2025 | 4,74 | 5,14 | 4,63 | 5,08 | 6,17% | 15.743.149,00 |
| 30.06.2025 | 4,69 | 4,89 | 4,66 | 4,79 | 1,16% | 8.688.343,00 |
| 27.06.2025 | 4,76 | 4,82 | 4,59 | 4,73 | -1,25% | 9.283.088,00 |
| 26.06.2025 | 4,83 | 4,91 | 4,77 | 4,79 | -1,64% | 5.149.836,00 |
| 25.06.2025 | 4,86 | 4,97 | 4,80 | 4,87 | -1,22% | 5.982.263,00 |
| 24.06.2025 | 4,77 | 4,94 | 4,75 | 4,93 | 3,35% | 10.056.261,00 |
| 23.06.2025 | 4,88 | 5,01 | 4,70 | 4,77 | -3,44% | 7.011.312,00 |
| 20.06.2025 | 5,02 | 5,08 | 4,93 | 4,94 | -1,00% | 6.103.681,00 |
| 18.06.2025 | 5,25 | 5,37 | 4,98 | 4,99 | -5,49% | 6.482.799,00 |
| 17.06.2025 | 5,56 | 5,62 | 5,25 | 5,28 | -6,38% | 3.302.535,00 |
| 16.06.2025 | 5,59 | 5,72 | 5,45 | 5,64 | 1,99% | 3.986.230,00 |
| 13.06.2025 | 5,47 | 5,66 | 5,44 | 5,53 | -1,60% | 3.982.338,00 |
| 12.06.2025 | 5,69 | 5,79 | 5,58 | 5,62 | -1,49% | 5.210.720,00 |
| 11.06.2025 | 5,84 | 5,86 | 5,47 | 5,71 | -2,31% | 3.725.488,00 |
| 10.06.2025 | 5,64 | 6,10 | 5,58 | 5,84 | 5,80% | 4.791.860,00 |
| 09.06.2025 | 5,33 | 5,62 | 5,27 | 5,52 | 5,95% | 5.323.312,00 |
| 06.06.2025 | 4,99 | 5,24 | 4,96 | 5,21 | 6,22% | 5.230.611,00 |
| 05.06.2025 | 4,93 | 5,08 | 4,82 | 4,91 | -1,11% | 8.142.309,00 |
| 04.06.2025 | 5,90 | 6,04 | 4,53 | 4,96 | -17,33% | 23.427.392,00 |
| 03.06.2025 | 5,67 | 6,02 | 5,54 | 6,00 | 5,45% | 3.532.687,00 |
| 02.06.2025 | 5,87 | 5,90 | 5,64 | 5,69 | -2,90% | 3.403.185,00 |
| 30.05.2025 | 6,16 | 6,25 | 5,85 | 5,86 | -5,64% | 3.698.080,00 |
| 29.05.2025 | 6,20 | 6,43 | 6,17 | 6,21 | 1,64% | 2.270.680,00 |
| 28.05.2025 | 6,14 | 6,16 | 6,00 | 6,11 | -0,65% | 2.247.818,00 |
| 27.05.2025 | 6,22 | 6,25 | 6,03 | 6,15 | 1,49% | 3.438.591,00 |
| 23.05.2025 | 6,04 | 6,16 | 6,00 | 6,06 | -2,10% | 3.122.589,00 |
| 22.05.2025 | 6,15 | 6,24 | 6,07 | 6,19 | -0,48% | 3.221.360,00 |
| 21.05.2025 | 6,08 | 6,29 | 6,04 | 6,22 | 0,32% | 4.655.599,00 |
| 20.05.2025 | 6,47 | 6,51 | 6,12 | 6,20 | -3,13% | 2.618.315,00 |
| 19.05.2025 | 6,47 | 6,49 | 6,24 | 6,40 | -3,18% | 3.683.499,00 |
| 16.05.2025 | 6,57 | 6,64 | 6,40 | 6,61 | 0,76% | 3.486.728,00 |
| 15.05.2025 | 6,38 | 6,63 | 6,26 | 6,56 | 2,82% | 5.315.014,00 |
| 14.05.2025 | 6,48 | 6,52 | 5,97 | 6,38 | -1,69% | 9.506.340,00 |
| 13.05.2025 | 6,51 | 6,61 | 6,38 | 6,49 | -0,15% | 6.279.591,00 |
| 12.05.2025 | 6,22 | 6,61 | 6,19 | 6,50 | 8,88% | 7.284.494,00 |
| 09.05.2025 | 6,02 | 6,07 | 5,81 | 5,97 | -0,33% | 5.078.085,00 |
| 08.05.2025 | 5,97 | 6,12 | 5,86 | 5,99 | 1,01% | 6.196.339,00 |
| 07.05.2025 | 5,51 | 5,99 | 5,45 | 5,93 | 8,01% | 6.060.377,00 |
| 06.05.2025 | 5,61 | 5,65 | 5,45 | 5,49 | -2,66% | 4.093.007,00 |
| 05.05.2025 | 5,75 | 5,78 | 5,50 | 5,64 | -1,91% | 4.965.842,00 |
| 02.05.2025 | 5,21 | 5,78 | 5,12 | 5,75 | 11,65% | 16.432.647,00 |
| 01.05.2025 | 5,07 | 5,16 | 4,95 | 5,15 | 1,98% | 11.324.512,00 |
| 30.04.2025 | 4,98 | 5,18 | 4,87 | 5,05 | 0,40% | 6.215.484,00 |
| 29.04.2025 | 5,13 | 5,17 | 5,00 | 5,03 | -2,14% | 4.687.149,00 |
| 28.04.2025 | 5,23 | 5,36 | 5,05 | 5,14 | -0,39% | 3.766.490,00 |
| 25.04.2025 | 5,12 | 5,25 | 5,03 | 5,16 | -0,77% | 4.652.333,00 |
| 24.04.2025 | 4,88 | 5,28 | 4,81 | 5,20 | 5,91% | 6.654.402,00 |
| 23.04.2025 | 4,98 | 5,24 | 4,89 | 4,91 | 3,37% | 6.771.323,00 |
| 22.04.2025 | 4,65 | 4,86 | 4,55 | 4,75 | 1,28% | 6.904.664,00 |
| 21.04.2025 | 4,50 | 4,82 | 4,46 | 4,69 | 6,83% | 12.331.695,00 |
| 17.04.2025 | 4,53 | 4,62 | 4,32 | 4,39 | -4,57% | 12.563.646,00 |
| 16.04.2025 | 4,86 | 4,95 | 4,49 | 4,60 | -7,07% | 8.248.784,00 |
| 15.04.2025 | 5,34 | 5,40 | 4,85 | 4,95 | -8,33% | 7.484.212,00 |
| 14.04.2025 | 5,68 | 5,82 | 5,35 | 5,40 | -3,23% | 6.782.928,00 |
| 11.04.2025 | 5,64 | 5,77 | 5,31 | 5,58 | -0,62% | 7.942.552,00 |
| 10.04.2025 | 5,14 | 5,73 | 4,83 | 5,62 | 11,85% | 14.820.652,00 |
| 09.04.2025 | 5,50 | 5,50 | 3,87 | 5,02 | -28,49% | 47.730.038,00 |
| 08.04.2025 | 8,27 | 8,27 | 6,89 | 7,02 | -10,46% | 6.527.111,00 |