2,732$
-0,30%
Echtzeit-Aktienkurs Neuronetics Inc.
Bid:
Ask:
Aktienkurse zur Neuronetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,70 | 2,78 | 2,62 | 2,72 | -0,73% | 984.084,00 |
| 30.09.2025 | 2,66 | 2,74 | 2,58 | 2,74 | 3,01% | 837.145,00 |
| 29.09.2025 | 2,75 | 2,79 | 2,64 | 2,66 | -1,85% | 1.017.853,00 |
| 26.09.2025 | 2,67 | 2,74 | 2,63 | 2,71 | 1,50% | 738.608,00 |
| 25.09.2025 | 2,75 | 2,79 | 2,58 | 2,67 | -4,30% | 1.279.036,00 |
| 24.09.2025 | 2,75 | 2,88 | 2,69 | 2,79 | 1,45% | 721.827,00 |
| 23.09.2025 | 2,84 | 2,89 | 2,68 | 2,75 | -3,17% | 1.088.375,00 |
| 22.09.2025 | 2,75 | 2,88 | 2,67 | 2,84 | 2,16% | 919.790,00 |
| 19.09.2025 | 2,93 | 2,98 | 2,76 | 2,78 | -4,47% | 1.378.379,00 |
| 18.09.2025 | 2,87 | 2,93 | 2,80 | 2,91 | 2,11% | 851.432,00 |
| 17.09.2025 | 2,82 | 3,01 | 2,74 | 2,85 | 2,89% | 1.970.700,00 |
| 16.09.2025 | 2,84 | 2,91 | 2,76 | 2,77 | -3,48% | 1.705.060,00 |
| 15.09.2025 | 3,15 | 3,15 | 2,80 | 2,87 | -8,16% | 2.865.932,00 |
| 12.09.2025 | 3,44 | 3,44 | 3,11 | 3,13 | -9,68% | 1.103.728,00 |
| 11.09.2025 | 3,47 | 3,57 | 3,40 | 3,46 | 0,29% | 781.278,00 |
| 10.09.2025 | 3,69 | 3,71 | 3,40 | 3,45 | -6,50% | 1.259.699,00 |
| 09.09.2025 | 3,55 | 3,69 | 3,41 | 3,69 | 9,50% | 2.282.952,00 |
| 08.09.2025 | 3,25 | 3,48 | 3,12 | 3,37 | 4,33% | 2.123.553,00 |
| 05.09.2025 | 3,35 | 3,37 | 3,00 | 3,23 | -2,42% | 1.892.291,00 |
| 04.09.2025 | 3,29 | 3,43 | 3,17 | 3,31 | 1,22% | 1.887.851,00 |
| 03.09.2025 | 3,17 | 3,31 | 3,07 | 3,27 | 4,14% | 1.296.393,00 |
| 02.09.2025 | 3,29 | 3,35 | 3,13 | 3,14 | -5,71% | 1.166.636,00 |
| 29.08.2025 | 3,46 | 3,48 | 3,18 | 3,33 | -3,20% | 1.472.972,00 |
| 28.08.2025 | 3,40 | 3,52 | 3,29 | 3,44 | 2,38% | 2.685.881,00 |
| 27.08.2025 | 3,36 | 3,44 | 3,24 | 3,36 | -0,59% | 1.247.534,00 |
| 26.08.2025 | 3,21 | 3,40 | 3,13 | 3,38 | 5,62% | 2.357.740,00 |
| 25.08.2025 | 3,38 | 3,38 | 3,18 | 3,20 | -5,88% | 1.554.890,00 |
| 22.08.2025 | 3,38 | 3,51 | 3,29 | 3,40 | 0,59% | 1.904.031,00 |
| 21.08.2025 | 3,31 | 3,44 | 3,27 | 3,38 | 1,50% | 732.218,00 |
| 20.08.2025 | 3,34 | 3,42 | 3,20 | 3,33 | -1,19% | 1.086.464,00 |
| 19.08.2025 | 3,70 | 3,80 | 3,36 | 3,37 | -4,80% | 1.354.548,00 |
| 18.08.2025 | 3,38 | 3,63 | 3,32 | 3,54 | 5,99% | 1.135.786,00 |
| 15.08.2025 | 3,56 | 3,58 | 3,34 | 3,34 | -6,18% | 1.303.960,00 |
| 14.08.2025 | 3,85 | 3,88 | 3,43 | 3,56 | -8,01% | 1.162.020,00 |
| 13.08.2025 | 3,88 | 3,98 | 3,64 | 3,87 | 0,26% | 1.589.688,00 |
| 12.08.2025 | 3,92 | 4,00 | 3,80 | 3,86 | -1,53% | 1.557.701,00 |
| 11.08.2025 | 4,22 | 4,29 | 3,90 | 3,92 | -5,08% | 684.373,00 |
| 08.08.2025 | 4,00 | 4,31 | 3,92 | 4,13 | 3,12% | 1.212.443,00 |
| 07.08.2025 | 4,19 | 4,42 | 4,00 | 4,01 | -5,65% | 3.232.911,00 |
| 06.08.2025 | 4,55 | 4,55 | 4,03 | 4,25 | -6,60% | 2.212.684,00 |
| 05.08.2025 | 4,11 | 4,85 | 3,79 | 4,55 | -2,47% | 3.934.820,00 |
| 04.08.2025 | 4,47 | 4,72 | 4,47 | 4,66 | 5,43% | 932.569,00 |
| 01.08.2025 | 4,28 | 4,44 | 4,17 | 4,42 | 0,68% | 657.860,00 |
| 31.07.2025 | 4,41 | 4,69 | 4,39 | 4,39 | -1,13% | 832.284,00 |
| 30.07.2025 | 4,50 | 4,82 | 4,41 | 4,44 | -0,67% | 1.123.253,00 |
| 29.07.2025 | 4,55 | 4,58 | 4,43 | 4,47 | -1,11% | 574.612,00 |
| 28.07.2025 | 4,51 | 4,59 | 4,44 | 4,52 | 0,67% | 587.165,00 |
| 25.07.2025 | 4,43 | 4,53 | 4,38 | 4,49 | 0,90% | 442.659,00 |
| 24.07.2025 | 4,46 | 4,65 | 4,35 | 4,45 | 0,23% | 810.360,00 |
| 23.07.2025 | 4,27 | 4,56 | 4,18 | 4,44 | 5,21% | 1.000.914,00 |
| 22.07.2025 | 3,91 | 4,24 | 3,85 | 4,22 | 8,76% | 1.315.505,00 |
| 21.07.2025 | 3,68 | 4,04 | 3,62 | 3,88 | 6,01% | 1.181.002,00 |
| 18.07.2025 | 3,90 | 3,92 | 3,65 | 3,66 | -4,44% | 521.679,00 |
| 17.07.2025 | 3,62 | 3,91 | 3,56 | 3,83 | 6,39% | 1.187.977,00 |
| 16.07.2025 | 3,73 | 3,83 | 3,53 | 3,60 | -3,74% | 1.585.170,00 |
| 15.07.2025 | 3,87 | 4,00 | 3,72 | 3,74 | -3,11% | 1.145.117,00 |
| 14.07.2025 | 3,59 | 3,89 | 3,55 | 3,86 | 8,12% | 796.344,00 |
| 11.07.2025 | 3,51 | 3,61 | 3,42 | 3,57 | 0,85% | 688.692,00 |
| 10.07.2025 | 3,50 | 3,55 | 3,32 | 3,54 | 1,14% | 653.486,00 |
| 09.07.2025 | 3,42 | 3,53 | 3,38 | 3,50 | 2,34% | 482.331,00 |
| 08.07.2025 | 3,39 | 3,60 | 3,38 | 3,42 | 1,48% | 1.169.551,00 |
| 07.07.2025 | 3,35 | 3,39 | 3,18 | 3,37 | -0,88% | 1.376.929,00 |
| 03.07.2025 | 3,42 | 3,45 | 3,36 | 3,40 | -0,44% | 441.141,00 |
| 02.07.2025 | 3,47 | 3,48 | 3,31 | 3,42 | -1,44% | 766.038,00 |
| 01.07.2025 | 3,46 | 3,49 | 3,11 | 3,47 | -0,72% | 1.072.968,00 |
| 30.06.2025 | 3,59 | 3,61 | 3,47 | 3,49 | -1,13% | 501.359,00 |
| 27.06.2025 | 3,43 | 3,55 | 3,37 | 3,53 | 3,82% | 5.162.321,00 |
| 26.06.2025 | 3,41 | 3,42 | 3,30 | 3,40 | -0,58% | 614.246,00 |
| 25.06.2025 | 3,59 | 3,61 | 3,26 | 3,42 | -3,39% | 766.783,00 |
| 24.06.2025 | 3,45 | 3,60 | 3,43 | 3,54 | 3,21% | 561.962,00 |
| 23.06.2025 | 3,43 | 3,48 | 3,15 | 3,43 | -0,87% | 1.372.251,00 |
| 20.06.2025 | 3,36 | 3,52 | 3,36 | 3,46 | 2,37% | 1.063.262,00 |
| 18.06.2025 | 3,47 | 3,49 | 3,35 | 3,38 | -3,15% | 652.476,00 |
| 17.06.2025 | 3,61 | 3,64 | 3,47 | 3,49 | -4,38% | 578.938,00 |
| 16.06.2025 | 3,81 | 3,90 | 3,64 | 3,65 | -3,69% | 393.278,00 |
| 13.06.2025 | 3,77 | 3,86 | 3,69 | 3,79 | -0,52% | 298.721,00 |
| 12.06.2025 | 3,82 | 3,87 | 3,75 | 3,81 | -0,26% | 382.975,00 |
| 11.06.2025 | 3,78 | 3,85 | 3,71 | 3,82 | 0,79% | 496.526,00 |
| 10.06.2025 | 3,72 | 3,88 | 3,72 | 3,79 | 1,88% | 489.935,00 |
| 09.06.2025 | 3,79 | 3,86 | 3,64 | 3,72 | 0,00% | 1.003.228,00 |
| 06.06.2025 | 3,87 | 3,90 | 3,71 | 3,72 | -2,87% | 474.592,00 |
| 05.06.2025 | 3,92 | 3,96 | 3,80 | 3,83 | -1,29% | 604.664,00 |
| 04.06.2025 | 3,87 | 3,97 | 3,84 | 3,88 | 0,52% | 283.189,00 |
| 03.06.2025 | 3,80 | 3,96 | 3,72 | 3,86 | 1,31% | 393.636,00 |
| 02.06.2025 | 3,95 | 3,97 | 3,76 | 3,81 | -2,56% | 483.651,00 |
| 30.05.2025 | 3,92 | 3,98 | 3,84 | 3,91 | -1,01% | 507.075,00 |
| 29.05.2025 | 3,90 | 4,00 | 3,84 | 3,95 | 2,60% | 514.980,00 |
| 28.05.2025 | 3,95 | 3,98 | 3,78 | 3,85 | -3,02% | 396.987,00 |
| 27.05.2025 | 4,10 | 4,18 | 3,90 | 3,97 | -0,50% | 688.744,00 |
| 23.05.2025 | 3,93 | 4,05 | 3,92 | 3,99 | 0,00% | 516.312,00 |
| 22.05.2025 | 3,99 | 4,10 | 3,95 | 3,99 | -0,50% | 567.031,00 |
| 21.05.2025 | 4,25 | 4,32 | 3,92 | 4,01 | -6,53% | 942.422,00 |
| 20.05.2025 | 4,32 | 4,47 | 4,20 | 4,29 | 0,00% | 1.108.603,00 |
| 19.05.2025 | 4,20 | 4,34 | 4,14 | 4,29 | 1,66% | 420.844,00 |
| 16.05.2025 | 4,32 | 4,33 | 4,18 | 4,22 | -1,86% | 450.022,00 |
| 15.05.2025 | 4,33 | 4,36 | 4,05 | 4,30 | 0,00% | 849.288,00 |
| 14.05.2025 | 4,49 | 4,55 | 4,15 | 4,30 | -3,26% | 676.885,00 |
| 13.05.2025 | 4,21 | 4,46 | 4,12 | 4,45 | 7,37% | 1.030.773,00 |
| 12.05.2025 | 4,61 | 4,64 | 4,13 | 4,14 | -6,55% | 1.085.651,00 |
| 09.05.2025 | 4,71 | 4,75 | 4,42 | 4,43 | -4,73% | 817.667,00 |