Börse:
92,678$
-0,50%
Echtzeit-Aktienkurs Neurocrine Biosciences Inc.
Bid:
91,922$
Ask:
93,435$
Aktienkurse zur Neurocrine Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 94,67 | 95,78 | 91,60 | 93,15 | -1,96% | 907.426,00 |
| 03.03.2021 | 101,00 | 101,18 | 94,79 | 95,01 | -6,32% | 1.430.348,00 |
| 02.03.2021 | 103,49 | 104,00 | 100,70 | 101,42 | -7,26% | 1.467.623,00 |
| 01.03.2021 | 111,07 | 111,07 | 108,68 | 109,36 | -0,13% | 401.069,00 |
| 26.02.2021 | 108,00 | 110,49 | 105,58 | 109,51 | 2,53% | 1.292.558,00 |
| 25.02.2021 | 110,18 | 110,89 | 106,75 | 106,81 | -3,44% | 582.858,00 |
| 24.02.2021 | 109,27 | 111,75 | 108,60 | 110,61 | 1,86% | 508.886,00 |
| 23.02.2021 | 110,05 | 111,03 | 106,84 | 108,59 | -2,21% | 766.218,00 |
| 22.02.2021 | 112,80 | 114,01 | 109,50 | 111,04 | -1,94% | 940.692,00 |
| 19.02.2021 | 113,60 | 114,33 | 111,53 | 113,24 | -0,09% | 491.400,00 |
| 18.02.2021 | 113,95 | 115,32 | 112,55 | 113,34 | -1,69% | 768.822,00 |
| 17.02.2021 | 112,36 | 116,12 | 111,01 | 115,29 | 2,56% | 723.032,00 |
| 16.02.2021 | 113,44 | 115,40 | 110,81 | 112,41 | -1,48% | 717.372,00 |
| 12.02.2021 | 115,81 | 116,76 | 112,84 | 114,10 | -1,14% | 1.018.552,00 |
| 11.02.2021 | 119,02 | 119,21 | 114,66 | 115,41 | -3,02% | 593.755,00 |
| 10.02.2021 | 115,98 | 119,99 | 115,01 | 119,00 | 2,93% | 753.459,00 |
| 09.02.2021 | 117,55 | 117,75 | 115,28 | 115,61 | -1,72% | 923.561,00 |
| 08.02.2021 | 116,74 | 118,61 | 115,88 | 117,63 | 1,28% | 1.247.377,00 |
| 05.02.2021 | 113,80 | 118,96 | 110,18 | 116,14 | 1,39% | 1.133.230,00 |
| 04.02.2021 | 113,16 | 115,59 | 112,81 | 114,55 | 1,66% | 817.492,00 |
| 03.02.2021 | 113,10 | 115,50 | 112,34 | 112,68 | -0,67% | 406.036,00 |
| 02.02.2021 | 109,29 | 114,49 | 106,64 | 113,44 | 7,00% | 1.062.988,00 |
| 01.02.2021 | 110,11 | 110,25 | 105,31 | 106,02 | -3,40% | 1.243.140,00 |
| 29.01.2021 | 111,54 | 114,07 | 109,00 | 109,75 | -1,95% | 809.376,00 |
| 28.01.2021 | 110,80 | 113,24 | 108,36 | 111,93 | 1,02% | 728.407,00 |
| 27.01.2021 | 115,24 | 117,00 | 110,33 | 110,80 | -4,59% | 733.890,00 |
| 26.01.2021 | 119,24 | 120,01 | 115,83 | 116,13 | -2,74% | 1.158.267,00 |
| 25.01.2021 | 115,75 | 120,27 | 115,75 | 119,40 | 2,13% | 1.138.728,00 |
| 22.01.2021 | 115,33 | 117,71 | 114,09 | 116,91 | 1,66% | 647.929,00 |
| 21.01.2021 | 111,47 | 115,39 | 110,22 | 115,00 | 3,53% | 1.289.789,00 |
| 20.01.2021 | 108,90 | 111,75 | 108,01 | 111,08 | 2,11% | 683.461,00 |
| 19.01.2021 | 108,37 | 110,05 | 107,52 | 108,78 | 1,01% | 608.994,00 |
| 15.01.2021 | 108,45 | 110,52 | 107,64 | 107,69 | -1,46% | 610.734,00 |
| 14.01.2021 | 108,27 | 110,38 | 106,00 | 109,29 | 1,05% | 488.944,00 |
| 13.01.2021 | 112,80 | 113,40 | 105,90 | 108,15 | -3,71% | 1.551.297,00 |
| 12.01.2021 | 110,44 | 113,09 | 109,90 | 112,32 | 1,83% | 832.719,00 |
| 11.01.2021 | 111,11 | 111,85 | 107,89 | 110,30 | -1,58% | 1.262.039,00 |
| 08.01.2021 | 104,00 | 113,22 | 103,53 | 112,07 | 9,00% | 2.644.611,00 |
| 07.01.2021 | 97,27 | 103,56 | 97,16 | 102,82 | 5,51% | 1.391.289,00 |
| 06.01.2021 | 96,23 | 97,79 | 95,29 | 97,45 | 0,32% | 945.021,00 |
| 05.01.2021 | 95,18 | 97,42 | 94,30 | 97,14 | 1,32% | 464.040,00 |
| 04.01.2021 | 95,32 | 96,58 | 92,71 | 95,87 | 0,02% | 602.211,00 |
| 31.12.2020 | 95,70 | 97,03 | 93,70 | 95,85 | 0,41% | 402.897,00 |
| 30.12.2020 | 94,63 | 96,57 | 94,24 | 95,46 | 1,55% | 641.995,00 |
| 29.12.2020 | 95,60 | 95,78 | 93,81 | 94,00 | -1,60% | 369.581,00 |
| 28.12.2020 | 98,16 | 98,31 | 95,31 | 95,53 | -2,19% | 391.484,00 |
| 24.12.2020 | 98,46 | 99,24 | 96,46 | 97,67 | -0,27% | 166.437,00 |
| 23.12.2020 | 98,76 | 98,88 | 96,34 | 97,93 | -0,75% | 638.840,00 |
| 22.12.2020 | 99,88 | 101,26 | 98,33 | 98,67 | -1,62% | 610.195,00 |
| 21.12.2020 | 99,74 | 101,76 | 98,56 | 100,29 | -1,12% | 755.255,00 |
| 18.12.2020 | 100,91 | 102,33 | 100,09 | 101,43 | 1,28% | 1.538.641,00 |
| 17.12.2020 | 99,00 | 100,75 | 97,76 | 100,15 | 1,48% | 703.011,00 |
| 16.12.2020 | 95,30 | 99,28 | 94,39 | 98,69 | 3,54% | 1.436.449,00 |
| 15.12.2020 | 93,59 | 95,48 | 92,40 | 95,32 | 1,99% | 975.243,00 |
| 14.12.2020 | 90,78 | 94,55 | 90,78 | 93,46 | 3,60% | 923.409,00 |
| 11.12.2020 | 92,24 | 92,24 | 89,81 | 90,21 | -1,13% | 797.097,00 |
| 10.12.2020 | 91,33 | 92,48 | 89,77 | 91,24 | -0,79% | 716.041,00 |
| 09.12.2020 | 91,63 | 92,09 | 89,66 | 91,97 | 0,36% | 674.632,00 |
| 08.12.2020 | 91,00 | 92,13 | 90,05 | 91,64 | 0,63% | 658.822,00 |
| 07.12.2020 | 95,37 | 96,46 | 90,46 | 91,07 | -5,66% | 909.605,00 |
| 04.12.2020 | 98,34 | 99,40 | 96,52 | 96,53 | -2,27% | 467.559,00 |
| 03.12.2020 | 96,91 | 100,00 | 96,91 | 98,77 | 1,65% | 865.502,00 |
| 02.12.2020 | 95,24 | 97,41 | 94,46 | 97,17 | 2,47% | 540.652,00 |
| 01.12.2020 | 94,88 | 95,46 | 93,73 | 94,83 | -0,12% | 959.949,00 |
| 30.11.2020 | 96,16 | 97,91 | 93,94 | 94,94 | -0,65% | 1.845.569,00 |
| 27.11.2020 | 94,79 | 95,56 | 93,95 | 95,56 | 0,46% | 364.510,00 |
| 25.11.2020 | 95,58 | 96,94 | 93,45 | 95,12 | -0,72% | 858.255,00 |
| 24.11.2020 | 94,09 | 97,34 | 93,38 | 95,81 | 2,34% | 1.178.223,00 |
| 23.11.2020 | 89,30 | 95,11 | 89,30 | 93,62 | 5,19% | 1.674.134,00 |
| 20.11.2020 | 87,70 | 90,22 | 87,56 | 89,00 | 1,77% | 1.166.609,00 |
| 19.11.2020 | 87,29 | 88,01 | 86,02 | 87,45 | 0,62% | 2.136.097,00 |
| 18.11.2020 | 91,92 | 92,17 | 86,67 | 86,91 | -5,28% | 795.644,00 |
| 17.11.2020 | 92,70 | 93,50 | 90,99 | 91,75 | -1,30% | 760.649,00 |
| 16.11.2020 | 92,44 | 95,39 | 92,03 | 92,96 | 1,07% | 852.981,00 |
| 13.11.2020 | 90,74 | 94,81 | 90,29 | 91,98 | 1,69% | 708.212,00 |
| 12.11.2020 | 90,30 | 92,90 | 88,57 | 90,45 | 1,30% | 891.136,00 |
| 11.11.2020 | 89,03 | 91,80 | 88,21 | 89,29 | 1,95% | 1.463.237,00 |
| 10.11.2020 | 90,21 | 96,00 | 86,55 | 87,58 | -14,81% | 3.619.847,00 |
| 09.11.2020 | 98,99 | 105,00 | 96,52 | 102,81 | 6,72% | 1.242.628,00 |
| 06.11.2020 | 99,90 | 100,18 | 94,83 | 96,34 | -3,97% | 2.171.660,00 |
| 05.11.2020 | 108,80 | 108,80 | 100,11 | 100,32 | -7,39% | 1.070.507,00 |
| 04.11.2020 | 97,66 | 108,93 | 97,36 | 108,33 | 13,00% | 1.442.071,00 |
| 03.11.2020 | 96,06 | 97,70 | 94,56 | 95,87 | -0,11% | 946.539,00 |
| 02.11.2020 | 98,82 | 98,93 | 94,58 | 95,98 | -2,73% | 977.329,00 |
| 30.10.2020 | 98,26 | 98,75 | 96,00 | 98,67 | -0,25% | 511.672,00 |
| 29.10.2020 | 98,36 | 99,50 | 96,83 | 98,92 | 0,39% | 655.555,00 |
| 28.10.2020 | 98,73 | 99,56 | 96,85 | 98,54 | -1,60% | 546.257,00 |
| 27.10.2020 | 101,21 | 102,29 | 99,88 | 100,14 | -0,79% | 558.285,00 |
| 26.10.2020 | 98,01 | 101,18 | 97,84 | 100,94 | 1,95% | 737.312,00 |
| 23.10.2020 | 97,15 | 99,16 | 96,39 | 99,01 | 2,57% | 502.955,00 |
| 22.10.2020 | 96,48 | 97,50 | 95,37 | 96,53 | 0,74% | 714.302,00 |
| 21.10.2020 | 98,26 | 98,57 | 95,39 | 95,82 | -3,21% | 650.740,00 |
| 20.10.2020 | 100,92 | 101,43 | 98,03 | 99,00 | -1,68% | 442.041,00 |
| 19.10.2020 | 102,84 | 103,30 | 100,04 | 100,69 | -1,78% | 579.339,00 |
| 16.10.2020 | 99,99 | 102,94 | 99,63 | 102,51 | 2,68% | 671.965,00 |
| 15.10.2020 | 99,59 | 100,73 | 98,91 | 99,83 | -1,19% | 422.841,00 |
| 14.10.2020 | 101,11 | 101,70 | 100,36 | 101,03 | -0,31% | 550.909,00 |
| 13.10.2020 | 101,53 | 103,07 | 100,87 | 101,34 | -0,03% | 395.512,00 |
| 12.10.2020 | 104,37 | 105,47 | 101,01 | 101,37 | -2,92% | 566.372,00 |
| 09.10.2020 | 104,66 | 104,76 | 102,87 | 104,42 | 0,71% | 668.237,00 |