3,031$
3,44%
Echtzeit-Aktienkurs Neuronetics
Bid:
Ask:
Aktienkurse zur Neuronetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,91 | 3,12 | 2,85 | 3,04 | 3,75% | 1.419.683,00 |
| 08.09.2026 | 2,85 | 3,01 | 2,82 | 2,93 | 1,74% | 1.428.244,00 |
| 04.09.2026 | 2,72 | 2,97 | 2,68 | 2,88 | 5,69% | 996.614,00 |
| 03.09.2026 | 2,79 | 2,81 | 2,67 | 2,73 | -1,62% | 773.863,00 |
| 02.09.2026 | 2,85 | 2,89 | 2,70 | 2,77 | -2,81% | 1.082.377,00 |
| 01.09.2026 | 2,80 | 2,93 | 2,75 | 2,85 | 0,36% | 780.871,00 |
| 31.08.2026 | 2,95 | 2,96 | 2,76 | 2,84 | -3,40% | 964.217,00 |
| 28.08.2026 | 2,96 | 3,03 | 2,88 | 2,94 | -1,01% | 865.140,00 |
| 27.08.2026 | 3,00 | 3,04 | 2,93 | 2,97 | -0,50% | 697.561,00 |
| 26.08.2026 | 2,91 | 3,02 | 2,88 | 2,99 | 0,17% | 640.502,00 |
| 25.08.2026 | 2,90 | 2,99 | 2,84 | 2,98 | 3,29% | 856.267,00 |
| 24.08.2026 | 2,98 | 3,00 | 2,83 | 2,89 | -3,83% | 809.305,00 |
| 21.08.2026 | 3,13 | 3,15 | 2,99 | 3,00 | -2,91% | 1.028.978,00 |
| 20.08.2026 | 3,11 | 3,17 | 3,04 | 3,09 | -1,75% | 826.862,00 |
| 19.08.2026 | 3,16 | 3,26 | 3,03 | 3,15 | 0,16% | 1.309.469,00 |
| 18.08.2026 | 3,22 | 3,34 | 3,09 | 3,14 | -3,98% | 1.473.242,00 |
| 17.08.2026 | 3,27 | 3,40 | 3,06 | 3,27 | -0,91% | 1.873.503,00 |
| 14.08.2026 | 3,06 | 3,31 | 2,95 | 3,30 | 8,91% | 2.134.567,00 |
| 13.08.2026 | 3,17 | 3,43 | 3,00 | 3,03 | -5,46% | 4.171.540,00 |
| 12.08.2026 | 3,18 | 3,44 | 3,07 | 3,21 | 0,63% | 4.343.045,00 |
| 11.08.2026 | 2,74 | 3,44 | 2,71 | 3,19 | 46,77% | 29.110.518,00 |
| 10.08.2026 | 2,34 | 2,37 | 1,99 | 2,17 | -8,82% | 3.383.910,00 |
| 07.08.2026 | 2,28 | 2,42 | 2,26 | 2,38 | 5,78% | 1.016.025,00 |
| 06.08.2026 | 2,35 | 2,35 | 2,21 | 2,25 | -4,26% | 784.098,00 |
| 05.08.2026 | 2,32 | 2,43 | 2,22 | 2,35 | 2,62% | 1.446.397,00 |
| 04.08.2026 | 2,10 | 2,33 | 2,08 | 2,29 | 6,26% | 2.290.837,00 |
| 03.08.2026 | 2,01 | 2,21 | 2,00 | 2,16 | 8,84% | 1.302.923,00 |
| 31.07.2026 | 1,98 | 2,10 | 1,91 | 1,98 | 0,76% | 1.153.290,00 |
| 30.07.2026 | 1,84 | 1,98 | 1,84 | 1,97 | 7,97% | 759.757,00 |
| 29.07.2026 | 1,86 | 1,99 | 1,81 | 1,82 | -1,62% | 1.369.888,00 |
| 28.07.2026 | 1,81 | 1,87 | 1,77 | 1,85 | 2,49% | 716.466,00 |
| 27.07.2026 | 1,78 | 1,84 | 1,69 | 1,81 | 4,34% | 810.291,00 |
| 24.07.2026 | 1,88 | 1,88 | 1,73 | 1,73 | -7,98% | 1.127.010,00 |
| 23.07.2026 | 1,88 | 1,99 | 1,83 | 1,88 | -2,84% | 1.098.435,00 |
| 22.07.2026 | 1,88 | 1,94 | 1,84 | 1,94 | 2,65% | 825.122,00 |
| 21.07.2026 | 1,98 | 2,03 | 1,86 | 1,89 | -6,45% | 2.860.549,00 |
| 20.07.2026 | 1,68 | 2,13 | 1,68 | 2,02 | 24,38% | 7.016.336,00 |
| 17.07.2026 | 1,74 | 1,88 | 1,56 | 1,62 | -9,24% | 3.175.546,00 |
| 16.07.2026 | 1,93 | 2,33 | 1,70 | 1,79 | -3,25% | 11.882.788,00 |
| 15.07.2026 | 1,77 | 1,96 | 1,77 | 1,85 | 4,24% | 1.582.182,00 |
| 14.07.2026 | 1,76 | 1,82 | 1,67 | 1,77 | -1,67% | 1.076.746,00 |
| 13.07.2026 | 1,71 | 1,85 | 1,71 | 1,80 | 2,27% | 1.623.334,00 |
| 10.07.2026 | 1,66 | 1,83 | 1,54 | 1,76 | 6,02% | 2.071.470,00 |
| 09.07.2026 | 1,52 | 1,70 | 1,51 | 1,66 | 7,10% | 1.342.186,00 |
| 08.07.2026 | 1,49 | 1,57 | 1,46 | 1,55 | 0,65% | 825.101,00 |
| 07.07.2026 | 1,55 | 1,58 | 1,44 | 1,54 | -0,96% | 989.168,00 |
| 06.07.2026 | 1,42 | 1,61 | 1,42 | 1,56 | 10,28% | 1.740.718,00 |
| 02.07.2026 | 1,37 | 1,41 | 1,33 | 1,41 | 3,68% | 618.621,00 |
| 01.07.2026 | 1,28 | 1,38 | 1,28 | 1,36 | 5,02% | 401.672,00 |
| 30.06.2026 | 1,36 | 1,40 | 1,29 | 1,30 | -4,78% | 468.826,00 |
| 29.06.2026 | 1,34 | 1,56 | 1,33 | 1,36 | 1,49% | 1.559.135,00 |
| 26.06.2026 | 1,26 | 1,37 | 1,21 | 1,34 | 5,93% | 6.221.675,00 |
| 25.06.2026 | 1,28 | 1,32 | 1,25 | 1,27 | 0,00% | 703.685,00 |
| 24.06.2026 | 1,23 | 1,37 | 1,23 | 1,27 | 3,69% | 1.130.277,00 |
| 23.06.2026 | 1,18 | 1,24 | 1,17 | 1,22 | 1,67% | 388.219,00 |
| 22.06.2026 | 1,25 | 1,27 | 1,19 | 1,20 | -4,48% | 765.812,00 |
| 19.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,14% | - |
| 18.06.2026 | 1,23 | 1,30 | 1,20 | 1,23 | 1,65% | 1.653.902,00 |
| 17.06.2026 | 1,21 | 1,28 | 1,19 | 1,21 | 0,00% | 1.676.887,00 |
| 16.06.2026 | 1,29 | 1,30 | 1,20 | 1,21 | -5,10% | 1.891.967,00 |
| 15.06.2026 | 1,37 | 1,39 | 1,27 | 1,28 | -4,14% | 1.228.698,00 |
| 12.06.2026 | 1,32 | 1,37 | 1,29 | 1,33 | 0,76% | 916.007,00 |
| 11.06.2026 | 1,24 | 1,33 | 1,21 | 1,32 | 6,45% | 681.677,00 |
| 10.06.2026 | 1,25 | 1,30 | 1,23 | 1,24 | 0,00% | 493.848,00 |
| 09.06.2026 | 1,26 | 1,32 | 1,22 | 1,24 | -3,50% | 1.275.104,00 |
| 08.06.2026 | 1,32 | 1,36 | 1,25 | 1,29 | -0,39% | 1.229.666,00 |
| 05.06.2026 | 1,44 | 1,45 | 1,25 | 1,29 | -12,24% | 2.009.885,00 |
| 04.06.2026 | 1,39 | 1,49 | 1,38 | 1,47 | 5,00% | 1.048.899,00 |
| 03.06.2026 | 1,48 | 1,48 | 1,32 | 1,40 | -10,26% | 1.833.272,00 |
| 02.06.2026 | 1,67 | 1,69 | 1,56 | 1,56 | -6,59% | 1.117.891,00 |
| 01.06.2026 | 1,52 | 1,74 | 1,52 | 1,67 | 8,44% | 2.537.906,00 |
| 29.05.2026 | 1,55 | 1,59 | 1,46 | 1,54 | 0,00% | 1.599.104,00 |
| 28.05.2026 | 1,23 | 1,56 | 1,21 | 1,54 | 26,23% | 3.478.628,00 |
| 27.05.2026 | 1,23 | 1,28 | 1,20 | 1,22 | 0,00% | 2.070.023,00 |
| 26.05.2026 | 1,22 | 1,25 | 1,18 | 1,22 | 1,67% | 3.082.572,00 |
| 22.05.2026 | 1,19 | 1,28 | 1,19 | 1,20 | 0,00% | 2.587.194,00 |
| 21.05.2026 | 1,19 | 1,22 | 1,16 | 1,20 | 1,27% | 2.284.598,00 |
| 20.05.2026 | 1,20 | 1,25 | 1,15 | 1,19 | 0,00% | 3.960.308,00 |
| 19.05.2026 | 1,17 | 1,23 | 1,12 | 1,19 | 0,42% | 3.231.321,00 |
| 18.05.2026 | 1,27 | 1,29 | 1,18 | 1,18 | -7,81% | 4.104.094,00 |
| 15.05.2026 | 1,26 | 1,36 | 1,26 | 1,28 | -1,54% | 2.489.188,00 |
| 14.05.2026 | 1,50 | 1,50 | 1,29 | 1,30 | -13,62% | 5.338.914,00 |
| 13.05.2026 | 1,46 | 1,60 | 1,37 | 1,51 | 18,50% | 3.292.201,00 |
| 12.05.2026 | 1,48 | 1,50 | 1,25 | 1,27 | -15,33% | 5.093.157,00 |
| 11.05.2026 | 1,66 | 1,66 | 1,50 | 1,50 | -9,37% | 2.099.209,00 |
| 08.05.2026 | 1,84 | 1,84 | 1,64 | 1,66 | -9,81% | 2.989.319,00 |
| 07.05.2026 | 1,91 | 1,99 | 1,69 | 1,84 | -4,18% | 1.826.107,00 |
| 06.05.2026 | 2,16 | 2,19 | 1,88 | 1,92 | -12,16% | 2.414.691,00 |
| 05.05.2026 | 2,07 | 2,48 | 2,01 | 2,18 | 7,92% | 5.807.312,00 |
| 04.05.2026 | 2,02 | 2,11 | 2,00 | 2,02 | 0,00% | 2.159.716,00 |
| 01.05.2026 | 1,97 | 2,14 | 1,94 | 2,02 | 4,12% | 3.855.730,00 |
| 30.04.2026 | 1,70 | 1,96 | 1,68 | 1,94 | 14,79% | 2.146.213,00 |
| 29.04.2026 | 1,66 | 1,71 | 1,61 | 1,69 | 3,05% | 1.871.509,00 |
| 28.04.2026 | 1,68 | 1,69 | 1,57 | 1,64 | -2,96% | 986.802,00 |
| 27.04.2026 | 1,69 | 1,76 | 1,66 | 1,69 | 0,60% | 1.011.612,00 |
| 24.04.2026 | 1,68 | 1,70 | 1,62 | 1,68 | -0,30% | 634.857,00 |
| 23.04.2026 | 1,63 | 1,73 | 1,57 | 1,69 | 5,97% | 1.968.300,00 |
| 22.04.2026 | 1,51 | 1,63 | 1,43 | 1,59 | 6,35% | 2.379.349,00 |
| 21.04.2026 | 1,63 | 1,68 | 1,47 | 1,50 | -5,38% | 2.103.185,00 |
| 20.04.2026 | 1,50 | 1,61 | 1,49 | 1,58 | 11,27% | 3.124.861,00 |