5,864$
-0,86%
Echtzeit-Aktienkurs Neogen Corp.
Bid:
Ask:
Aktienkurse zur Neogen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,87 | 6,08 | 5,77 | 5,92 | -0,59% | 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 | 6,06 | 5,57 | 5,63 | -6,49% | 6.723.295,00 |
| 03.10.2025 | 5,80 | 6,04 | 5,80 | 6,02 | 3,90% | - |
| 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 | 1,75% | 4.173.236,00 |
| 30.09.2025 | 5,64 | 5,82 | 5,59 | 5,70 | 1,97% | 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 | 4,18% | 5.418.019,00 |
| 17.09.2025 | 5,29 | 5,71 | 5,26 | 5,44 | 3,27% | 11.378.216,00 |
| 16.09.2025 | 5,41 | 5,41 | 4,90 | 5,27 | -3,66% | 7.186.365,00 |
| 15.09.2025 | 5,51 | 5,61 | 5,41 | 5,47 | -0,55% | 4.161.946,00 |
| 12.09.2025 | 5,74 | 5,77 | 5,46 | 5,50 | -4,18% | 8.191.780,00 |
| 11.09.2025 | 5,62 | 5,84 | 5,62 | 5,74 | 2,68% | 15.387.870,00 |
| 10.09.2025 | 5,69 | 5,76 | 5,52 | 5,59 | -2,44% | 5.196.764,00 |
| 09.09.2025 | 5,68 | 5,78 | 5,57 | 5,73 | 1,15% | 2.051.226,00 |
| 08.09.2025 | 5,79 | 5,83 | 5,60 | 5,67 | -1,48% | 8.681.764,00 |
| 05.09.2025 | 5,74 | 5,92 | 5,67 | 5,75 | 0,17% | 3.009.526,00 |
| 04.09.2025 | 5,70 | 5,76 | 5,38 | 5,74 | 0,35% | 5.286.585,00 |
| 03.09.2025 | 5,57 | 5,73 | 5,51 | 5,72 | 1,42% | 2.911.565,00 |
| 02.09.2025 | 5,70 | 5,71 | 5,49 | 5,64 | -1,91% | 3.222.510,00 |
| 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 |