10,746$
1,47%
Echtzeit-Aktienkurs Neogen Corp.
Bid:
Ask:
Aktienkurse zur Neogen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,53% | 3.289.553,00 |
| 03.02.2026 | 10,36 | 10,86 | 10,19 | 10,28 | 0,29% | 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 | 0,19% | 2.947.744,00 |
| 29.01.2026 | 10,36 | 10,42 | 9,94 | 10,20 | -1,44% | 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 | -1,21% | 7.260.316,00 |
| 22.01.2026 | 9,87 | 10,12 | 9,72 | 9,92 | 0,61% | 2.719.721,00 |
| 21.01.2026 | 9,32 | 9,93 | 9,32 | 9,86 | 5,45% | 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% | 3.346.836,00 |
| 13.01.2026 | 9,40 | 9,40 | 9,07 | 9,19 | -1,92% | 2.763.224,00 |
| 12.01.2026 | 9,62 | 9,62 | 9,04 | 9,37 | -2,60% | 6.373.897,00 |
| 09.01.2026 | 9,98 | 10,30 | 8,44 | 9,62 | -0,93% | 9.507.137,00 |
| 08.01.2026 | 9,24 | 10,24 | 9,12 | 9,71 | 31,57% | 22.996.919,00 |
| 07.01.2026 | 7,41 | 7,50 | 7,26 | 7,38 | -0,40% | 3.319.408,00 |
| 06.01.2026 | 7,24 | 7,51 | 7,20 | 7,41 | 2,14% | 5.204.429,00 |
| 05.01.2026 | 7,00 | 7,32 | 6,98 | 7,26 | 3,64% | 1.878.042,00 |
| 02.01.2026 | 6,93 | 7,08 | 6,89 | 7,00 | 0,14% | 2.936.007,00 |
| 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% | 1.955.381,00 |
| 29.12.2025 | 7,13 | 7,29 | 7,08 | 7,22 | 1,26% | 2.691.881,00 |
| 26.12.2025 | 7,19 | 7,19 | 7,01 | 7,13 | -0,14% | 1.791.992,00 |
| 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% | 1.765.809,00 |
| 22.12.2025 | 7,18 | 7,30 | 7,01 | 7,13 | -0,97% | 4.488.694,00 |
| 19.12.2025 | 7,44 | 7,53 | 7,17 | 7,20 | -3,61% | 3.432.048,00 |
| 18.12.2025 | 7,14 | 7,53 | 7,12 | 7,47 | 5,51% | 3.217.313,00 |
| 17.12.2025 | 7,04 | 7,23 | 6,95 | 7,08 | 0,71% | 1.965.834,00 |
| 16.12.2025 | 6,83 | 7,18 | 6,74 | 7,03 | 2,33% | 3.467.771,00 |
| 15.12.2025 | 6,86 | 6,92 | 6,71 | 6,87 | 0,15% | 5.118.262,00 |
| 12.12.2025 | 7,06 | 7,07 | 6,76 | 6,86 | -2,56% | 2.629.712,00 |
| 11.12.2025 | 6,98 | 7,09 | 6,93 | 7,04 | 0,86% | 12.084.769,00 |
| 10.12.2025 | 6,39 | 7,02 | 6,35 | 6,98 | 9,06% | 6.127.326,00 |
| 09.12.2025 | 6,05 | 6,49 | 6,00 | 6,40 | 5,87% | 6.818.802,00 |
| 08.12.2025 | 6,04 | 6,22 | 5,95 | 6,05 | 1,09% | 2.115.207,00 |
| 05.12.2025 | 5,98 | 6,04 | 5,90 | 5,98 | 0,84% | 1.391.430,00 |
| 04.12.2025 | 5,95 | 5,97 | 5,82 | 5,93 | -0,17% | 2.964.650,00 |
| 03.12.2025 | 5,93 | 6,08 | 5,86 | 5,94 | 0,34% | 2.454.100,00 |
| 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% | 4.710.844,00 |
| 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% | 4.751.649,00 |
| 24.11.2025 | 5,77 | 5,98 | 5,60 | 5,85 | 2,27% | 3.611.739,00 |
| 21.11.2025 | 5,39 | 5,97 | 5,37 | 5,72 | 5,73% | 4.810.762,00 |
| 20.11.2025 | 5,68 | 5,85 | 5,39 | 5,41 | -3,05% | 2.277.376,00 |
| 19.11.2025 | 5,86 | 5,97 | 5,46 | 5,58 | -5,74% | 3.347.888,00 |
| 18.11.2025 | 6,42 | 6,42 | 5,91 | 5,92 | -7,86% | 3.705.338,00 |
| 17.11.2025 | 6,31 | 6,54 | 6,27 | 6,43 | 0,55% | 4.717.010,00 |
| 14.11.2025 | 6,20 | 6,46 | 6,20 | 6,39 | 0,31% | 2.011.359,00 |
| 13.11.2025 | 6,43 | 6,53 | 6,34 | 6,37 | -1,55% | 3.048.707,00 |
| 12.11.2025 | 6,50 | 6,72 | 6,42 | 6,47 | -0,99% | 4.417.248,00 |
| 11.11.2025 | 6,38 | 6,68 | 6,34 | 6,54 | 2,75% | 2.305.466,00 |
| 10.11.2025 | 6,44 | 6,48 | 6,20 | 6,36 | -0,62% | 2.784.005,00 |
| 07.11.2025 | 5,98 | 6,46 | 5,96 | 6,40 | 6,93% | 3.243.196,00 |
| 06.11.2025 | 6,21 | 6,24 | 5,91 | 5,99 | -3,70% | 3.956.711,00 |
| 05.11.2025 | 6,01 | 6,24 | 5,93 | 6,22 | 2,90% | 2.629.753,00 |
| 04.11.2025 | 6,31 | 6,32 | 5,99 | 6,04 | -3,97% | 2.401.390,00 |
| 03.11.2025 | 6,17 | 6,30 | 6,02 | 6,29 | 1,94% | 3.854.244,00 |
| 31.10.2025 | 5,98 | 6,27 | 5,82 | 6,17 | 2,83% | 4.198.555,00 |
| 30.10.2025 | 6,22 | 6,27 | 5,90 | 6,00 | -3,69% | 3.661.702,00 |
| 29.10.2025 | 6,11 | 6,45 | 6,08 | 6,23 | 1,14% | 3.471.668,00 |
| 28.10.2025 | 6,20 | 6,28 | 6,12 | 6,16 | -0,81% | 2.907.913,00 |
| 27.10.2025 | 6,21 | 6,40 | 6,13 | 6,21 | 0,32% | 3.163.885,00 |
| 24.10.2025 | 6,12 | 6,21 | 6,04 | 6,19 | 1,98% | 2.635.059,00 |
| 23.10.2025 | 6,13 | 6,26 | 5,98 | 6,07 | -1,14% | 2.851.654,00 |
| 22.10.2025 | 5,92 | 6,23 | 5,84 | 6,14 | 4,07% | 4.724.422,00 |
| 21.10.2025 | 5,94 | 5,98 | 5,84 | 5,90 | 0,17% | 2.764.488,00 |
| 20.10.2025 | 5,96 | 6,07 | 5,85 | 5,89 | -0,02% | 2.752.094,00 |
| 17.10.2025 | 5,91 | 5,91 | 5,79 | 5,89 | -0,66% | - |
| 16.10.2025 | 6,08 | 6,20 | 5,83 | 5,93 | -0,34% | 4.088.246,00 |
| 15.10.2025 | 5,96 | 6,06 | 5,81 | 5,95 | 0,68% | 3.909.995,00 |
| 14.10.2025 | 5,87 | 6,08 | 5,77 | 5,91 | -0,67% | 3.729.763,00 |
| 13.10.2025 | 6,09 | 6,21 | 5,92 | 5,95 | -1,49% | 4.474.326,00 |
| 10.10.2025 | 6,88 | 6,89 | 5,74 | 6,04 | -10,91% | 9.241.421,00 |
| 09.10.2025 | 6,60 | 7,17 | 6,45 | 6,78 | 16,49% | 12.464.377,00 |
| 08.10.2025 | 5,60 | 5,82 | 5,57 | 5,82 | 4,11% | 6.954.595,00 |
| 07.10.2025 | 5,60 | 5,74 | 5,55 | 5,59 | -0,71% | 6.461.013,00 |
| 06.10.2025 | 6,02 | 6,10 | 5,57 | 5,63 | -7,10% | 6.723.295,00 |
| 03.10.2025 | 5,82 | 6,07 | 5,82 | 6,06 | 4,57% | 7.200.291,00 |
| 02.10.2025 | 5,80 | 5,85 | 5,69 | 5,80 | -0,09% | 5.121.954,00 |
| 01.10.2025 | 5,75 | 5,98 | 5,69 | 5,80 | 1,58% | 4.173.236,00 |
| 30.09.2025 | 5,64 | 5,82 | 5,59 | 5,71 | 2,15% | 7.429.133,00 |
| 29.09.2025 | 5,66 | 5,69 | 5,46 | 5,59 | -1,41% | 22.194.403,00 |
| 26.09.2025 | 5,38 | 5,70 | 5,32 | 5,67 | 5,78% | 4.253.148,00 |
| 25.09.2025 | 5,33 | 5,39 | 5,10 | 5,36 | -1,11% | 6.733.807,00 |
| 24.09.2025 | 5,59 | 5,73 | 5,28 | 5,42 | -3,21% | 6.289.484,00 |
| 23.09.2025 | 5,79 | 5,86 | 5,54 | 5,60 | -2,44% | 6.727.736,00 |
| 22.09.2025 | 5,64 | 5,75 | 5,40 | 5,74 | 2,32% | 7.364.666,00 |
| 19.09.2025 | 5,70 | 5,78 | 5,52 | 5,61 | -1,06% | 12.191.017,00 |
| 18.09.2025 | 5,50 | 5,78 | 5,42 | 5,67 | 3,85% | 5.418.019,00 |
| 17.09.2025 | 5,29 | 5,71 | 5,26 | 5,46 | 3,61% | 11.378.216,00 |
| 16.09.2025 | 5,41 | 5,41 | 4,90 | 5,27 | -3,66% | 7.186.365,00 |