11,496$
-0,89%
Echtzeit-Aktienkurs Neogen Corp
Bid:
Ask:
Aktienkurse zur Neogen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 11,80 | 11,90 | 11,35 | 11,56 | -0,34% | 3.972.853,00 |
| 16.01.2025 | 11,15 | 11,63 | 10,72 | 11,60 | 2,11% | 6.278.887,00 |
| 15.01.2025 | 12,32 | 12,35 | 11,35 | 11,36 | -5,33% | 4.374.636,00 |
| 14.01.2025 | 12,61 | 12,66 | 11,70 | 12,00 | -5,03% | 2.932.839,00 |
| 13.01.2025 | 12,29 | 12,98 | 11,96 | 12,64 | 2,22% | 3.364.400,00 |
| 10.01.2025 | 11,71 | 12,42 | 11,71 | 12,36 | -5,43% | 7.059.032,00 |
| 08.01.2025 | 12,59 | 13,15 | 12,46 | 13,07 | 0,69% | 2.729.133,00 |
| 07.01.2025 | 12,78 | 13,41 | 12,67 | 12,98 | 1,96% | 3.209.503,00 |
| 06.01.2025 | 12,32 | 12,85 | 12,27 | 12,73 | 3,92% | 2.020.168,00 |
| 03.01.2025 | 11,99 | 12,36 | 11,82 | 12,25 | 2,60% | 1.605.114,00 |
| 02.01.2025 | 12,28 | 12,41 | 11,90 | 11,94 | -1,65% | 1.763.114,00 |
| 31.12.2024 | 12,47 | 12,66 | 12,08 | 12,14 | -1,54% | 1.770.885,00 |
| 30.12.2024 | 12,43 | 12,49 | 12,08 | 12,33 | -0,80% | 2.026.438,00 |
| 27.12.2024 | 12,31 | 12,47 | 12,22 | 12,43 | 0,00% | 1.526.031,00 |
| 26.12.2024 | 12,01 | 12,47 | 11,99 | 12,43 | 1,72% | 1.254.373,00 |
| 24.12.2024 | 12,16 | 12,28 | 11,99 | 12,22 | 0,83% | 472.498,00 |
| 23.12.2024 | 12,00 | 12,16 | 11,84 | 12,12 | 0,66% | 1.471.728,00 |
| 20.12.2024 | 12,04 | 12,31 | 11,89 | 12,04 | 0,17% | 4.133.540,00 |
| 19.12.2024 | 11,91 | 12,36 | 11,80 | 12,02 | 3,35% | 2.730.248,00 |
| 18.12.2024 | 12,19 | 12,19 | 11,51 | 11,63 | -4,12% | 3.591.524,00 |
| 17.12.2024 | 11,74 | 12,20 | 11,60 | 12,13 | 2,36% | 2.536.498,00 |
| 16.12.2024 | 12,08 | 12,34 | 11,84 | 11,85 | -2,47% | 2.075.444,00 |
| 13.12.2024 | 12,33 | 12,42 | 12,00 | 12,15 | -2,72% | 2.405.333,00 |
| 12.12.2024 | 12,63 | 12,75 | 12,36 | 12,49 | -1,65% | 1.411.128,00 |
| 11.12.2024 | 13,12 | 13,23 | 12,53 | 12,70 | -3,57% | 1.517.924,00 |
| 10.12.2024 | 13,09 | 13,35 | 12,53 | 13,17 | 0,46% | 2.147.619,00 |
| 09.12.2024 | 12,89 | 13,51 | 12,89 | 13,11 | 2,26% | 2.053.127,00 |
| 06.12.2024 | 12,44 | 12,91 | 12,30 | 12,82 | 3,64% | 2.090.140,00 |
| 05.12.2024 | 13,17 | 13,17 | 12,31 | 12,37 | -6,50% | 2.251.056,00 |
| 04.12.2024 | 13,25 | 13,49 | 13,06 | 13,23 | -0,15% | 1.620.132,00 |
| 03.12.2024 | 13,66 | 13,76 | 12,84 | 13,25 | -3,78% | 2.510.758,00 |
| 02.12.2024 | 14,06 | 14,26 | 13,75 | 13,77 | -2,89% | 1.831.061,00 |
| 29.11.2024 | 14,25 | 14,33 | 13,91 | 14,18 | 0,28% | 778.495,00 |
| 27.11.2024 | 14,19 | 14,56 | 14,00 | 14,14 | -0,21% | 1.306.475,00 |
| 26.11.2024 | 15,11 | 15,14 | 14,06 | 14,17 | -7,45% | 1.588.974,00 |
| 25.11.2024 | 15,36 | 15,73 | 15,13 | 15,31 | 2,20% | 2.729.307,00 |
| 22.11.2024 | 14,61 | 15,04 | 14,44 | 14,98 | 2,74% | 1.173.445,00 |
| 21.11.2024 | 15,00 | 15,31 | 14,56 | 14,58 | -2,15% | 1.377.808,00 |
| 20.11.2024 | 15,03 | 15,03 | 14,63 | 14,90 | -1,26% | 1.326.068,00 |
| 19.11.2024 | 15,06 | 15,53 | 14,86 | 15,09 | -0,72% | 2.116.271,00 |
| 18.11.2024 | 14,63 | 15,38 | 14,61 | 15,20 | 4,11% | 1.630.631,00 |
| 15.11.2024 | 14,77 | 14,83 | 14,43 | 14,60 | -0,27% | 1.789.854,00 |
| 14.11.2024 | 15,12 | 15,24 | 14,53 | 14,64 | -3,62% | 1.829.800,00 |
| 13.11.2024 | 15,34 | 15,50 | 14,74 | 15,19 | -1,11% | 1.938.047,00 |
| 12.11.2024 | 16,11 | 16,35 | 15,32 | 15,36 | -6,34% | 2.736.547,00 |
| 11.11.2024 | 16,47 | 16,79 | 16,04 | 16,40 | 1,05% | 2.454.104,00 |
| 08.11.2024 | 15,75 | 16,35 | 15,54 | 16,23 | 2,85% | 2.148.141,00 |
| 07.11.2024 | 15,56 | 15,86 | 15,39 | 15,78 | 1,02% | 1.427.090,00 |
| 06.11.2024 | 16,03 | 16,24 | 15,25 | 15,62 | 3,99% | 1.694.323,00 |
| 05.11.2024 | 14,27 | 15,18 | 14,22 | 15,02 | 4,09% | 1.181.923,00 |
| 04.11.2024 | 14,49 | 14,70 | 14,21 | 14,43 | -0,07% | 769.019,00 |
| 01.11.2024 | 14,41 | 14,67 | 14,30 | 14,44 | 1,12% | 1.190.809,00 |
| 31.10.2024 | 14,53 | 14,75 | 14,28 | 14,28 | -1,99% | 997.138,00 |
| 30.10.2024 | 14,29 | 14,85 | 14,28 | 14,57 | 1,60% | 1.092.906,00 |
| 29.10.2024 | 14,01 | 14,60 | 13,90 | 14,34 | 2,06% | 1.036.412,00 |
| 28.10.2024 | 14,00 | 14,34 | 13,86 | 14,05 | 1,74% | 1.197.495,00 |
| 25.10.2024 | 13,61 | 13,83 | 13,54 | 13,81 | 1,69% | 2.005.945,00 |
| 24.10.2024 | 13,74 | 13,88 | 13,58 | 13,58 | -1,16% | 960.608,00 |
| 23.10.2024 | 13,92 | 14,11 | 13,65 | 13,74 | -1,79% | 1.065.127,00 |
| 22.10.2024 | 13,99 | 14,13 | 13,88 | 13,99 | -0,43% | 1.133.093,00 |
| 21.10.2024 | 14,40 | 14,52 | 13,92 | 14,05 | -3,10% | 819.976,00 |
| 18.10.2024 | 14,48 | 14,65 | 14,43 | 14,50 | 0,28% | 1.052.472,00 |
| 17.10.2024 | 14,51 | 14,82 | 14,34 | 14,46 | -1,03% | 945.959,00 |
| 16.10.2024 | 14,95 | 14,95 | 14,46 | 14,61 | -0,75% | 1.432.118,00 |
| 15.10.2024 | 14,40 | 14,84 | 14,19 | 14,72 | 4,99% | 1.815.821,00 |
| 14.10.2024 | 14,38 | 14,38 | 13,69 | 14,02 | -2,84% | 1.899.004,00 |
| 11.10.2024 | 13,80 | 14,54 | 13,74 | 14,43 | 4,64% | 2.436.273,00 |
| 10.10.2024 | 14,75 | 14,75 | 13,49 | 13,79 | -7,14% | 3.792.083,00 |
| 09.10.2024 | 14,69 | 15,02 | 14,50 | 14,85 | 1,16% | 2.052.752,00 |
| 08.10.2024 | 14,84 | 15,04 | 14,55 | 14,68 | -1,28% | 1.546.462,00 |
| 07.10.2024 | 14,95 | 15,06 | 14,73 | 14,87 | -1,33% | 1.754.608,00 |
| 04.10.2024 | 15,28 | 15,45 | 14,94 | 15,07 | 0,87% | 1.308.805,00 |
| 03.10.2024 | 15,56 | 15,67 | 14,92 | 14,94 | -4,90% | 1.236.784,00 |
| 02.10.2024 | 15,40 | 15,78 | 15,23 | 15,71 | 0,71% | 1.159.180,00 |
| 01.10.2024 | 16,63 | 16,64 | 15,51 | 15,60 | -7,14% | 1.801.646,00 |
| 30.09.2024 | 16,60 | 17,18 | 16,43 | 16,80 | 1,14% | 1.223.680,00 |
| 27.09.2024 | 17,06 | 17,10 | 16,52 | 16,61 | -0,21% | 975.737,00 |
| 26.09.2024 | 16,72 | 16,92 | 16,32 | 16,65 | 1,12% | 1.247.201,00 |
| 25.09.2024 | 17,05 | 17,05 | 16,34 | 16,46 | -2,89% | 1.260.843,00 |
| 24.09.2024 | 17,43 | 17,45 | 16,64 | 16,95 | -2,75% | 1.124.186,00 |
| 23.09.2024 | 17,46 | 17,61 | 17,20 | 17,43 | -0,17% | 1.417.378,00 |
| 20.09.2024 | 17,45 | 17,57 | 17,25 | 17,46 | -0,46% | 2.851.135,00 |
| 19.09.2024 | 17,94 | 17,96 | 17,21 | 17,54 | 1,80% | 1.857.587,00 |
| 18.09.2024 | 16,83 | 17,67 | 16,77 | 17,23 | 2,13% | 1.806.625,00 |
| 17.09.2024 | 16,56 | 17,34 | 16,47 | 16,87 | 3,24% | 1.676.515,00 |
| 16.09.2024 | 16,18 | 16,48 | 15,94 | 16,34 | 1,30% | 942.579,00 |
| 13.09.2024 | 15,81 | 16,14 | 15,59 | 16,13 | 4,06% | 697.842,00 |
| 12.09.2024 | 15,41 | 15,52 | 14,91 | 15,50 | 1,37% | 980.093,00 |
| 11.09.2024 | 15,39 | 15,39 | 14,69 | 15,29 | -1,04% | 1.740.161,00 |
| 10.09.2024 | 15,31 | 15,52 | 14,82 | 15,45 | 0,65% | 1.682.777,00 |
| 09.09.2024 | 15,33 | 15,55 | 15,20 | 15,35 | -0,45% | 1.936.702,00 |
| 06.09.2024 | 15,93 | 16,12 | 15,38 | 15,42 | -3,56% | 1.679.378,00 |
| 05.09.2024 | 16,13 | 16,27 | 15,84 | 15,99 | -0,50% | 1.321.403,00 |
| 04.09.2024 | 16,08 | 16,17 | 15,78 | 16,07 | -0,31% | 1.191.542,00 |
| 03.09.2024 | 17,03 | 17,44 | 16,07 | 16,12 | -6,55% | 1.802.925,00 |
| 30.08.2024 | 17,21 | 17,62 | 16,98 | 17,25 | 0,76% | 1.217.460,00 |
| 29.08.2024 | 16,99 | 17,46 | 16,85 | 17,12 | 1,78% | 1.266.730,00 |
| 28.08.2024 | 17,09 | 17,27 | 16,77 | 16,82 | -2,15% | 832.070,00 |
| 27.08.2024 | 16,94 | 17,33 | 16,85 | 17,19 | 1,06% | 968.106,00 |
| 26.08.2024 | 16,83 | 17,21 | 16,66 | 17,01 | 1,37% | 2.077.768,00 |