8,354$
-0,42%
Echtzeit-Aktienkurs Neogen Corp.
Bid:
Ask:
Aktienkurse zur Neogen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 8,62 | 8,62 | 8,04 | 8,39 | -3,17% | 4.627.674,00 |
| 31.03.2025 | 8,55 | 8,77 | 8,32 | 8,67 | 0,29% | 3.240.812,00 |
| 28.03.2025 | 8,94 | 9,09 | 8,55 | 8,64 | -3,57% | 2.452.275,00 |
| 27.03.2025 | 8,42 | 9,04 | 8,39 | 8,96 | 6,29% | 3.581.085,00 |
| 26.03.2025 | 8,42 | 8,59 | 8,31 | 8,43 | -0,24% | 2.992.450,00 |
| 25.03.2025 | 8,87 | 8,91 | 8,44 | 8,45 | -4,63% | 3.424.786,00 |
| 24.03.2025 | 8,99 | 9,12 | 8,81 | 8,86 | 0,11% | 3.248.684,00 |
| 21.03.2025 | 8,85 | 8,89 | 8,60 | 8,85 | -1,34% | 36.396.582,00 |
| 20.03.2025 | 9,09 | 9,18 | 8,92 | 8,97 | -2,61% | 2.545.268,00 |
| 19.03.2025 | 9,32 | 9,32 | 9,09 | 9,21 | -0,97% | 2.257.239,00 |
| 18.03.2025 | 9,26 | 9,35 | 9,05 | 9,30 | 0,00% | 3.054.345,00 |
| 17.03.2025 | 8,97 | 9,33 | 8,79 | 9,30 | 2,76% | 3.867.106,00 |
| 14.03.2025 | 9,33 | 9,34 | 9,03 | 9,05 | -1,84% | 3.105.509,00 |
| 13.03.2025 | 9,47 | 9,53 | 9,16 | 9,22 | -2,74% | 2.506.868,00 |
| 12.03.2025 | 9,92 | 9,96 | 9,47 | 9,48 | -4,15% | 3.017.796,00 |
| 11.03.2025 | 10,00 | 10,12 | 9,80 | 9,89 | -0,90% | 2.763.205,00 |
| 10.03.2025 | 10,47 | 10,65 | 9,86 | 9,98 | -4,04% | 3.656.964,00 |
| 07.03.2025 | 9,94 | 10,55 | 9,89 | 10,40 | 4,21% | 2.237.865,00 |
| 06.03.2025 | 9,50 | 10,03 | 9,41 | 9,98 | 4,56% | 1.919.103,00 |
| 05.03.2025 | 9,62 | 9,74 | 9,39 | 9,55 | -0,57% | 1.738.668,00 |
| 04.03.2025 | 9,28 | 9,65 | 9,01 | 9,60 | 2,02% | 2.704.399,00 |
| 03.03.2025 | 10,07 | 10,25 | 9,39 | 9,41 | -6,37% | 2.604.754,00 |
| 28.02.2025 | 10,03 | 10,08 | 9,88 | 10,05 | -0,30% | 3.448.299,00 |
| 27.02.2025 | 10,11 | 10,19 | 9,94 | 10,08 | -0,59% | 2.244.561,00 |
| 26.02.2025 | 10,26 | 10,39 | 10,06 | 10,14 | -1,55% | 2.161.174,00 |
| 25.02.2025 | 10,40 | 10,43 | 10,10 | 10,30 | -1,15% | 1.749.043,00 |
| 24.02.2025 | 10,04 | 10,49 | 9,85 | 10,42 | 3,78% | 1.741.466,00 |
| 21.02.2025 | 10,11 | 10,15 | 9,95 | 10,04 | 0,00% | 1.570.517,00 |
| 20.02.2025 | 10,30 | 10,32 | 10,03 | 10,04 | -2,43% | 2.240.487,00 |
| 19.02.2025 | 10,26 | 10,37 | 10,08 | 10,29 | -0,96% | 2.620.624,00 |
| 18.02.2025 | 9,83 | 10,41 | 9,74 | 10,39 | 5,66% | 2.681.259,00 |
| 17.02.2025 | 9,87 | 9,87 | 9,83 | 9,83 | 0,04% | - |
| 14.02.2025 | 9,97 | 10,04 | 9,70 | 9,83 | -0,91% | 1.990.157,00 |
| 13.02.2025 | 10,00 | 10,14 | 9,88 | 9,92 | -0,30% | 2.911.776,00 |
| 12.02.2025 | 10,01 | 10,15 | 9,94 | 9,95 | -2,07% | 1.988.645,00 |
| 11.02.2025 | 10,21 | 10,33 | 10,09 | 10,16 | -2,50% | 1.730.537,00 |
| 10.02.2025 | 10,37 | 10,57 | 10,25 | 10,42 | 0,48% | 1.845.721,00 |
| 07.02.2025 | 10,60 | 10,61 | 10,27 | 10,37 | -2,81% | 2.361.424,00 |
| 06.02.2025 | 10,75 | 10,91 | 10,56 | 10,67 | -0,93% | 2.086.379,00 |
| 05.02.2025 | 10,68 | 10,88 | 10,54 | 10,77 | 1,22% | 1.789.437,00 |
| 04.02.2025 | 10,81 | 10,84 | 10,61 | 10,64 | -2,74% | 2.489.596,00 |
| 03.02.2025 | 11,15 | 11,23 | 10,89 | 10,94 | -4,54% | 2.718.814,00 |
| 31.01.2025 | 11,47 | 11,76 | 11,30 | 11,46 | -0,17% | 1.777.356,00 |
| 30.01.2025 | 11,60 | 11,96 | 11,44 | 11,48 | -0,17% | 2.350.503,00 |
| 29.01.2025 | 11,50 | 11,53 | 11,10 | 11,50 | -0,35% | 2.397.930,00 |
| 28.01.2025 | 11,82 | 11,84 | 11,41 | 11,54 | -2,45% | 1.883.853,00 |
| 27.01.2025 | 11,52 | 11,85 | 11,45 | 11,83 | 3,14% | 2.687.763,00 |
| 24.01.2025 | 11,67 | 11,76 | 11,42 | 11,47 | -2,30% | 1.797.654,00 |
| 23.01.2025 | 11,74 | 11,91 | 11,28 | 11,74 | -1,76% | 3.214.747,00 |
| 22.01.2025 | 11,67 | 12,07 | 11,61 | 11,95 | 1,79% | 2.735.963,00 |
| 21.01.2025 | 11,47 | 11,90 | 11,32 | 11,74 | 1,56% | 3.024.263,00 |
| 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 |