29,460$
0,10%
Echtzeit-Aktienkurs NeoGames S.A.
Bid:
Ask:
Aktienkurse zur NeoGames S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 29,47 | 29,47 | 29,44 | 29,45 | 0,07% | 211.945,00 |
| 22.04.2024 | 29,46 | 29,47 | 29,43 | 29,43 | -0,07% | 599.975,00 |
| 19.04.2024 | 29,46 | 29,47 | 29,44 | 29,45 | 0,10% | 911.015,00 |
| 18.04.2024 | 29,41 | 29,44 | 29,40 | 29,42 | 0,07% | 952.982,00 |
| 17.04.2024 | 29,38 | 29,42 | 29,37 | 29,40 | 0,07% | 190.090,00 |
| 16.04.2024 | 29,25 | 29,44 | 29,25 | 29,38 | 0,38% | 625.104,00 |
| 15.04.2024 | 29,25 | 29,30 | 29,25 | 29,27 | 0,14% | 143.666,00 |
| 12.04.2024 | 29,30 | 29,31 | 29,22 | 29,23 | -0,24% | 558.759,00 |
| 11.04.2024 | 29,26 | 29,31 | 29,25 | 29,30 | 0,07% | 345.309,00 |
| 10.04.2024 | 29,04 | 29,31 | 29,02 | 29,28 | 0,93% | 1.659.041,00 |
| 09.04.2024 | 28,97 | 29,03 | 28,96 | 29,01 | 0,03% | 271.411,00 |
| 08.04.2024 | 28,95 | 29,05 | 28,95 | 29,00 | 0,00% | 95.215,00 |
| 05.04.2024 | 28,90 | 29,04 | 28,90 | 29,00 | 0,21% | 242.968,00 |
| 04.04.2024 | 29,00 | 29,05 | 28,94 | 28,94 | -0,34% | 651.365,00 |
| 03.04.2024 | 29,00 | 29,07 | 29,00 | 29,04 | 0,10% | 151.803,00 |
| 02.04.2024 | 29,10 | 29,10 | 28,99 | 29,01 | -0,31% | 154.778,00 |
| 01.04.2024 | 29,00 | 29,10 | 28,97 | 29,10 | 0,48% | 113.936,00 |
| 28.03.2024 | 29,09 | 29,09 | 28,94 | 28,96 | -0,14% | 32.511,00 |
| 27.03.2024 | 28,98 | 29,00 | 28,91 | 29,00 | 0,28% | 54.389,00 |
| 26.03.2024 | 28,95 | 28,95 | 28,90 | 28,92 | 0,00% | 66.006,00 |
| 25.03.2024 | 28,92 | 28,95 | 28,87 | 28,92 | 0,24% | 36.923,00 |
| 22.03.2024 | 28,92 | 28,93 | 28,85 | 28,85 | -0,14% | 11.346,00 |
| 21.03.2024 | 28,95 | 28,95 | 28,84 | 28,89 | -0,14% | 219.851,00 |
| 20.03.2024 | 28,99 | 29,00 | 28,89 | 28,93 | 0,10% | 38.097,00 |
| 19.03.2024 | 28,91 | 28,94 | 28,85 | 28,90 | -0,07% | 20.707,00 |
| 18.03.2024 | 28,81 | 28,92 | 28,81 | 28,92 | 0,07% | 16.080,00 |
| 15.03.2024 | 28,80 | 28,95 | 28,80 | 28,90 | 0,35% | 21.855,00 |
| 14.03.2024 | 28,76 | 28,83 | 28,75 | 28,80 | -0,17% | 46.690,00 |
| 13.03.2024 | 28,75 | 28,90 | 28,75 | 28,85 | -0,17% | 14.963,00 |
| 12.03.2024 | 28,80 | 28,90 | 28,77 | 28,90 | 0,38% | 14.013,00 |
| 11.03.2024 | 28,75 | 28,90 | 28,75 | 28,79 | -0,17% | 54.107,00 |
| 08.03.2024 | 28,70 | 28,91 | 28,70 | 28,84 | -0,24% | 97.592,00 |
| 07.03.2024 | 28,48 | 28,92 | 28,48 | 28,91 | 1,10% | 25.719,00 |
| 06.03.2024 | 28,54 | 28,69 | 28,50 | 28,60 | -0,26% | 13.050,00 |
| 05.03.2024 | 28,75 | 28,75 | 28,52 | 28,67 | -0,28% | 6.386,00 |
| 04.03.2024 | 28,49 | 28,79 | 28,31 | 28,75 | 1,09% | 8.376,00 |
| 01.03.2024 | 28,32 | 28,44 | 28,32 | 28,44 | 0,35% | 64.631,00 |
| 29.02.2024 | 28,49 | 28,49 | 28,28 | 28,34 | -0,14% | 7.514,00 |
| 28.02.2024 | 28,37 | 28,38 | 28,27 | 28,38 | 0,11% | 8.879,00 |
| 27.02.2024 | 28,29 | 28,45 | 28,29 | 28,35 | -0,18% | 4.885,00 |
| 26.02.2024 | 28,41 | 28,49 | 28,31 | 28,40 | 0,18% | 10.584,00 |
| 23.02.2024 | 28,34 | 28,50 | 28,25 | 28,35 | 0,18% | 82.599,00 |
| 22.02.2024 | 28,02 | 28,36 | 27,98 | 28,30 | 1,00% | 176.443,00 |
| 21.02.2024 | 27,85 | 28,03 | 27,78 | 28,02 | 0,07% | 15.743,00 |
| 20.02.2024 | 27,82 | 28,00 | 27,82 | 28,00 | 0,21% | 15.991,00 |
| 16.02.2024 | 27,83 | 28,00 | 27,74 | 27,94 | -0,21% | 13.686,00 |
| 15.02.2024 | 27,91 | 28,00 | 27,91 | 28,00 | 0,04% | 21.582,00 |
| 14.02.2024 | 27,98 | 28,00 | 27,90 | 27,99 | 0,04% | 16.334,00 |
| 13.02.2024 | 27,98 | 28,05 | 27,97 | 27,98 | -0,25% | 9.062,00 |
| 12.02.2024 | 28,16 | 28,24 | 28,04 | 28,05 | -0,14% | 18.245,00 |
| 09.02.2024 | 28,06 | 28,10 | 28,02 | 28,09 | 0,00% | 11.476,00 |
| 08.02.2024 | 27,98 | 28,21 | 27,98 | 28,09 | 0,54% | 19.026,00 |
| 07.02.2024 | 27,91 | 28,03 | 27,74 | 27,94 | 0,18% | 30.261,00 |
| 06.02.2024 | 27,98 | 28,00 | 27,81 | 27,89 | -0,43% | 24.318,00 |
| 05.02.2024 | 27,88 | 28,04 | 27,88 | 28,01 | -0,04% | 28.912,00 |
| 02.02.2024 | 27,93 | 28,05 | 27,91 | 28,02 | 0,11% | 16.946,00 |
| 01.02.2024 | 27,91 | 28,02 | 27,91 | 27,99 | 0,09% | 21.951,00 |
| 31.01.2024 | 28,07 | 28,07 | 27,95 | 27,97 | -0,20% | 18.886,00 |
| 30.01.2024 | 28,00 | 28,07 | 27,92 | 28,02 | -0,11% | 34.865,00 |
| 29.01.2024 | 28,00 | 28,12 | 28,00 | 28,05 | -0,16% | 26.664,00 |
| 26.01.2024 | 28,17 | 28,18 | 28,00 | 28,10 | -0,02% | 17.326,00 |
| 25.01.2024 | 28,13 | 28,18 | 27,92 | 28,10 | -0,11% | 41.571,00 |
| 24.01.2024 | 28,02 | 28,13 | 27,54 | 28,13 | 0,00% | 26.233,00 |
| 23.01.2024 | 28,05 | 28,13 | 27,97 | 28,13 | 0,46% | 31.434,00 |
| 22.01.2024 | 28,02 | 28,05 | 28,00 | 28,00 | -0,18% | 7.246,00 |
| 19.01.2024 | 28,01 | 28,05 | 27,90 | 28,05 | -0,11% | 5.544,00 |
| 18.01.2024 | 28,02 | 28,08 | 27,71 | 28,08 | 0,21% | 34.062,00 |
| 17.01.2024 | 27,75 | 28,07 | 27,58 | 28,02 | 0,47% | 36.839,00 |
| 16.01.2024 | 27,93 | 27,94 | 27,85 | 27,89 | -0,53% | 8.444,00 |
| 12.01.2024 | 28,10 | 28,10 | 28,00 | 28,04 | -0,46% | 24.792,00 |
| 11.01.2024 | 28,24 | 28,24 | 28,10 | 28,17 | 0,11% | 15.199,00 |
| 10.01.2024 | 28,11 | 28,30 | 28,10 | 28,14 | -0,14% | 43.857,00 |
| 09.01.2024 | 28,10 | 28,20 | 28,00 | 28,18 | 0,14% | 149.102,00 |
| 08.01.2024 | 28,27 | 28,27 | 28,07 | 28,14 | 0,25% | 59.124,00 |
| 05.01.2024 | 28,15 | 28,21 | 28,04 | 28,07 | 0,18% | 11.018,00 |
| 04.01.2024 | 28,24 | 28,32 | 28,02 | 28,02 | -0,78% | 45.229,00 |
| 03.01.2024 | 28,03 | 28,34 | 28,00 | 28,24 | 1,36% | 67.636,00 |
| 02.01.2024 | 28,43 | 28,63 | 27,86 | 27,86 | -2,69% | 97.699,00 |
| 29.12.2023 | 28,38 | 28,64 | 28,31 | 28,63 | 0,85% | 44.849,00 |
| 28.12.2023 | 28,26 | 28,39 | 28,26 | 28,39 | 0,46% | 12.061,00 |
| 27.12.2023 | 28,36 | 28,36 | 28,26 | 28,26 | 0,00% | 8.421,00 |
| 26.12.2023 | 28,21 | 28,31 | 28,20 | 28,26 | -0,11% | 13.730,00 |
| 22.12.2023 | 28,21 | 28,30 | 28,20 | 28,29 | 0,14% | 13.993,00 |
| 21.12.2023 | 28,25 | 28,31 | 28,23 | 28,25 | -0,04% | 11.187,00 |
| 20.12.2023 | 28,35 | 28,39 | 28,26 | 28,26 | -0,14% | 40.665,00 |
| 19.12.2023 | 28,22 | 28,40 | 28,20 | 28,30 | -0,25% | 18.415,00 |
| 18.12.2023 | 28,48 | 28,50 | 28,31 | 28,37 | 0,21% | 21.373,00 |
| 15.12.2023 | 28,35 | 28,41 | 28,25 | 28,31 | 0,12% | 47.447,00 |
| 14.12.2023 | 28,07 | 28,32 | 28,00 | 28,28 | 0,98% | 24.692,00 |
| 13.12.2023 | 27,96 | 28,18 | 27,88 | 28,00 | -0,11% | 157.584,00 |
| 12.12.2023 | 27,88 | 28,05 | 27,88 | 28,03 | 0,54% | 62.976,00 |
| 11.12.2023 | 28,13 | 28,13 | 27,87 | 27,88 | -0,07% | 18.807,00 |
| 08.12.2023 | 27,86 | 28,05 | 27,86 | 27,90 | 0,14% | 59.264,00 |
| 07.12.2023 | 27,90 | 28,10 | 27,86 | 27,86 | -0,36% | 76.195,00 |
| 06.12.2023 | 27,97 | 28,19 | 27,89 | 27,96 | -0,21% | 217.885,00 |
| 05.12.2023 | 27,76 | 28,33 | 27,76 | 28,02 | 0,43% | 98.142,00 |
| 04.12.2023 | 27,75 | 27,90 | 27,75 | 27,90 | 0,29% | 99.759,00 |
| 01.12.2023 | 27,89 | 27,91 | 27,80 | 27,82 | -0,18% | 144.754,00 |
| 30.11.2023 | 27,96 | 27,97 | 27,67 | 27,87 | 0,25% | 79.622,00 |
| 29.11.2023 | 27,70 | 27,97 | 27,67 | 27,80 | 0,32% | 72.410,00 |