132,532$
-0,63%
Echtzeit-Aktienkurs Neurocrine Biosciences
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 133,23 | 134,20 | 131,00 | 132,54 | -0,62% | 547.748,00 |
17.04.2024 | 133,11 | 134,44 | 131,36 | 133,37 | 0,29% | 571.093,00 |
16.04.2024 | 131,78 | 135,18 | 131,49 | 132,99 | 0,95% | 1.033.219,00 |
15.04.2024 | 134,97 | 137,00 | 131,52 | 131,74 | -2,17% | 767.245,00 |
12.04.2024 | 136,22 | 137,78 | 134,63 | 134,66 | -0,93% | 577.344,00 |
11.04.2024 | 138,03 | 138,67 | 135,28 | 135,93 | -1,56% | 809.142,00 |
10.04.2024 | 138,45 | 140,54 | 137,09 | 138,09 | -0,61% | 639.131,00 |
09.04.2024 | 140,07 | 141,45 | 138,00 | 138,94 | -0,46% | 598.996,00 |
08.04.2024 | 138,03 | 139,68 | 137,72 | 139,58 | 0,48% | 615.701,00 |
05.04.2024 | 137,43 | 139,75 | 136,03 | 138,92 | 1,02% | 458.610,00 |
04.04.2024 | 138,17 | 140,43 | 136,74 | 137,52 | -0,07% | 1.015.263,00 |
03.04.2024 | 137,72 | 140,19 | 137,36 | 137,61 | -0,07% | 614.144,00 |
02.04.2024 | 140,61 | 140,61 | 136,12 | 137,71 | -2,53% | 913.872,00 |
01.04.2024 | 137,30 | 141,75 | 136,85 | 141,29 | 2,44% | 995.785,00 |
28.03.2024 | 137,83 | 138,72 | 135,97 | 137,92 | 0,07% | 1.245.664,00 |
27.03.2024 | 141,38 | 141,73 | 133,43 | 137,83 | -2,36% | 1.174.119,00 |
26.03.2024 | 141,43 | 142,31 | 139,94 | 141,16 | 0,65% | 594.739,00 |
25.03.2024 | 141,50 | 142,08 | 138,85 | 140,25 | -0,83% | 535.108,00 |
22.03.2024 | 145,31 | 145,42 | 137,35 | 141,43 | -1,61% | 938.631,00 |
21.03.2024 | 140,05 | 148,37 | 139,31 | 143,74 | 2,20% | 2.512.105,00 |
20.03.2024 | 140,75 | 141,65 | 137,14 | 140,65 | -0,16% | 653.043,00 |
19.03.2024 | 140,84 | 141,06 | 138,32 | 140,87 | 1,03% | 754.523,00 |
18.03.2024 | 139,25 | 141,82 | 138,57 | 139,44 | 0,24% | 664.683,00 |
15.03.2024 | 138,67 | 142,15 | 138,67 | 139,10 | -0,04% | 1.739.211,00 |
14.03.2024 | 141,80 | 142,50 | 137,83 | 139,16 | -1,86% | 1.182.246,00 |
13.03.2024 | 138,73 | 141,91 | 138,32 | 141,80 | 2,95% | 1.073.582,00 |
12.03.2024 | 138,64 | 139,98 | 137,66 | 137,74 | -0,63% | 650.983,00 |
11.03.2024 | 139,22 | 140,25 | 137,31 | 138,61 | -0,44% | 616.812,00 |
08.03.2024 | 136,27 | 140,33 | 136,27 | 139,22 | 2,87% | 998.809,00 |
07.03.2024 | 132,93 | 135,61 | 132,62 | 135,33 | 2,31% | 737.396,00 |
06.03.2024 | 133,77 | 134,67 | 131,65 | 132,27 | -1,05% | 623.789,00 |
05.03.2024 | 133,39 | 135,15 | 132,12 | 133,67 | 0,41% | 927.815,00 |
04.03.2024 | 131,55 | 134,27 | 130,98 | 133,13 | 1,39% | 962.864,00 |
01.03.2024 | 131,65 | 132,64 | 129,15 | 131,30 | 0,69% | 1.322.141,00 |
29.02.2024 | 135,51 | 136,10 | 130,04 | 130,40 | -3,16% | 1.717.387,00 |
28.02.2024 | 136,00 | 136,03 | 133,82 | 134,66 | -1,04% | 842.212,00 |
27.02.2024 | 135,12 | 136,55 | 134,52 | 136,07 | 0,36% | 818.609,00 |
26.02.2024 | 134,25 | 136,20 | 133,17 | 135,58 | 1,04% | 777.326,00 |
23.02.2024 | 133,87 | 134,65 | 132,73 | 134,18 | 0,61% | 542.052,00 |
22.02.2024 | 130,91 | 134,00 | 130,55 | 133,37 | 2,07% | 646.770,00 |
21.02.2024 | 132,84 | 133,61 | 129,93 | 130,67 | -1,51% | 812.310,00 |
20.02.2024 | 133,14 | 134,20 | 131,59 | 132,68 | 0,28% | 811.598,00 |
16.02.2024 | 134,15 | 134,82 | 132,23 | 132,31 | -1,28% | 725.786,00 |
15.02.2024 | 131,46 | 134,16 | 131,40 | 134,03 | 1,63% | 637.979,00 |
14.02.2024 | 134,33 | 135,99 | 131,56 | 131,88 | -1,43% | 780.751,00 |
13.02.2024 | 129,98 | 134,93 | 129,51 | 133,80 | 2,55% | 1.768.603,00 |
12.02.2024 | 132,25 | 133,17 | 130,16 | 130,47 | -1,38% | 1.012.455,00 |
09.02.2024 | 134,67 | 135,42 | 131,72 | 132,30 | -1,52% | 693.315,00 |
08.02.2024 | 136,78 | 136,78 | 132,50 | 134,34 | -1,43% | 1.011.055,00 |
07.02.2024 | 135,00 | 143,16 | 128,00 | 136,29 | -4,68% | 1.639.005,00 |
06.02.2024 | 141,96 | 143,16 | 140,87 | 142,98 | 0,93% | 1.034.145,00 |
05.02.2024 | 141,18 | 141,97 | 139,72 | 141,66 | -0,06% | 672.721,00 |
02.02.2024 | 142,73 | 142,91 | 141,06 | 141,74 | -0,50% | 395.794,00 |
01.02.2024 | 139,77 | 142,69 | 138,43 | 142,45 | 1,98% | 858.408,00 |
31.01.2024 | 141,94 | 142,22 | 139,43 | 139,69 | -1,67% | 1.148.547,00 |
30.01.2024 | 142,50 | 143,00 | 141,68 | 142,06 | -0,11% | 474.577,00 |
29.01.2024 | 142,30 | 143,35 | 141,89 | 142,21 | 0,04% | 597.822,00 |
26.01.2024 | 141,73 | 142,75 | 140,81 | 142,15 | 0,81% | 716.592,00 |
25.01.2024 | 141,02 | 141,27 | 139,17 | 141,01 | 0,60% | 585.011,00 |
24.01.2024 | 141,18 | 141,65 | 139,84 | 140,17 | -0,17% | 637.621,00 |
23.01.2024 | 140,11 | 140,71 | 139,10 | 140,41 | 0,44% | 803.003,00 |
22.01.2024 | 138,50 | 140,30 | 137,22 | 139,80 | 1,77% | 834.304,00 |
19.01.2024 | 137,12 | 137,94 | 136,05 | 137,37 | 0,45% | 636.842,00 |
18.01.2024 | 137,40 | 139,56 | 136,00 | 136,75 | -0,31% | 993.387,00 |
17.01.2024 | 132,71 | 137,19 | 131,85 | 137,17 | 3,43% | 1.100.410,00 |
16.01.2024 | 130,95 | 132,72 | 130,16 | 132,62 | 0,45% | 705.660,00 |
12.01.2024 | 130,74 | 132,55 | 130,00 | 132,03 | 1,13% | 573.218,00 |
11.01.2024 | 131,15 | 131,71 | 129,50 | 130,55 | -1,31% | 604.613,00 |
10.01.2024 | 134,52 | 134,74 | 131,65 | 132,28 | -1,07% | 623.402,00 |
09.01.2024 | 133,96 | 134,93 | 132,27 | 133,71 | -0,25% | 467.163,00 |
08.01.2024 | 131,23 | 134,05 | 129,81 | 134,05 | 1,19% | 761.970,00 |
05.01.2024 | 132,80 | 133,54 | 131,01 | 132,48 | -0,90% | 824.176,00 |
04.01.2024 | 132,92 | 134,27 | 132,92 | 133,68 | 0,71% | 782.346,00 |
03.01.2024 | 132,13 | 133,67 | 130,85 | 132,74 | 0,77% | 622.984,00 |
02.01.2024 | 130,20 | 133,33 | 130,15 | 131,73 | -0,02% | 767.838,00 |
29.12.2023 | 132,13 | 133,28 | 131,02 | 131,76 | -0,30% | 671.215,00 |
28.12.2023 | 132,64 | 133,63 | 132,10 | 132,15 | -0,46% | 510.132,00 |
27.12.2023 | 131,15 | 132,98 | 130,88 | 132,76 | 1,20% | 576.446,00 |
26.12.2023 | 128,84 | 131,47 | 128,00 | 131,19 | 2,13% | 667.252,00 |
22.12.2023 | 122,89 | 130,84 | 122,89 | 128,45 | 6,02% | 2.155.348,00 |
21.12.2023 | 121,04 | 121,25 | 119,94 | 121,16 | 0,72% | 490.012,00 |
20.12.2023 | 120,89 | 121,26 | 119,67 | 120,29 | -0,98% | 729.627,00 |
19.12.2023 | 120,67 | 121,97 | 119,95 | 121,48 | 1,30% | 696.100,00 |
18.12.2023 | 120,89 | 121,05 | 119,68 | 119,92 | -0,25% | 851.975,00 |
15.12.2023 | 121,28 | 122,62 | 119,30 | 120,22 | -0,98% | 1.532.060,00 |
14.12.2023 | 123,57 | 123,57 | 121,11 | 121,41 | -1,77% | 1.052.179,00 |
13.12.2023 | 121,64 | 124,00 | 121,53 | 123,60 | 1,60% | 778.176,00 |
12.12.2023 | 119,01 | 122,99 | 118,39 | 121,65 | 2,65% | 813.938,00 |
11.12.2023 | 117,21 | 118,87 | 116,67 | 118,51 | 1,05% | 416.490,00 |
08.12.2023 | 119,73 | 120,32 | 117,23 | 117,28 | -2,27% | 528.392,00 |
07.12.2023 | 119,47 | 121,33 | 118,62 | 120,00 | 0,47% | 876.369,00 |
06.12.2023 | 119,00 | 120,20 | 117,10 | 119,44 | 0,70% | 893.614,00 |
05.12.2023 | 116,32 | 118,67 | 115,38 | 118,61 | 1,84% | 682.939,00 |
04.12.2023 | 116,92 | 118,03 | 115,62 | 116,47 | -0,55% | 699.901,00 |
01.12.2023 | 116,79 | 117,80 | 115,74 | 117,12 | 0,49% | 1.028.376,00 |
30.11.2023 | 114,01 | 117,11 | 114,01 | 116,55 | 2,65% | 1.351.365,00 |
29.11.2023 | 113,17 | 114,15 | 110,81 | 113,54 | 0,62% | 566.261,00 |
28.11.2023 | 112,60 | 113,43 | 111,81 | 112,84 | -0,16% | 732.361,00 |
27.11.2023 | 111,12 | 113,23 | 110,52 | 113,02 | 0,76% | 753.012,00 |
24.11.2023 | 110,99 | 112,28 | 110,56 | 112,17 | 1,07% | 220.514,00 |