12,245$
-0,69%
Echtzeit-Aktienkurs Neogen Corp.
Bid:
Ask:
Aktienkurse zur Neogen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 12,37 | 12,54 | 12,07 | 12,25 | -0,81% | 2.114.817,00 |
| 30.04.2024 | 12,18 | 12,44 | 12,08 | 12,35 | -0,56% | 1.115.270,00 |
| 29.04.2024 | 12,08 | 12,65 | 12,08 | 12,42 | 2,31% | 1.905.989,00 |
| 26.04.2024 | 12,03 | 12,45 | 11,94 | 12,14 | 1,51% | 2.032.678,00 |
| 25.04.2024 | 12,18 | 12,19 | 11,82 | 11,96 | -3,31% | 2.061.045,00 |
| 24.04.2024 | 12,22 | 12,42 | 12,00 | 12,37 | 0,49% | 2.532.869,00 |
| 23.04.2024 | 11,83 | 12,41 | 11,77 | 12,31 | 4,50% | 2.328.574,00 |
| 22.04.2024 | 11,62 | 11,85 | 11,46 | 11,78 | 1,46% | 1.794.305,00 |
| 19.04.2024 | 11,95 | 12,13 | 11,51 | 11,61 | -2,76% | 1.861.550,00 |
| 18.04.2024 | 12,10 | 12,20 | 11,80 | 11,94 | -1,65% | 2.488.412,00 |
| 17.04.2024 | 12,18 | 12,51 | 11,91 | 12,14 | -0,21% | 2.831.781,00 |
| 16.04.2024 | 12,09 | 12,21 | 11,74 | 12,17 | 1,21% | 2.336.331,00 |
| 15.04.2024 | 12,26 | 12,39 | 11,95 | 12,02 | -2,91% | 2.604.768,00 |
| 12.04.2024 | 12,84 | 13,03 | 12,25 | 12,38 | -4,77% | 4.247.789,00 |
| 11.04.2024 | 12,97 | 13,19 | 12,47 | 13,00 | 4,12% | 5.008.223,00 |
| 10.04.2024 | 12,82 | 12,87 | 12,18 | 12,49 | -4,26% | 4.344.679,00 |
| 09.04.2024 | 12,76 | 13,69 | 12,57 | 13,04 | -9,32% | 7.368.130,00 |
| 08.04.2024 | 14,38 | 14,46 | 14,17 | 14,38 | 0,21% | 1.473.967,00 |
| 05.04.2024 | 14,02 | 14,42 | 13,99 | 14,35 | 1,92% | 2.224.182,00 |
| 04.04.2024 | 14,37 | 14,63 | 13,95 | 14,08 | -1,19% | 2.917.789,00 |
| 03.04.2024 | 14,33 | 14,61 | 14,23 | 14,25 | -1,66% | 2.289.036,00 |
| 02.04.2024 | 14,83 | 14,93 | 14,31 | 14,49 | -3,91% | 1.677.180,00 |
| 01.04.2024 | 15,80 | 15,80 | 15,02 | 15,08 | -4,44% | 1.086.718,00 |
| 28.03.2024 | 15,51 | 15,96 | 15,51 | 15,78 | 2,07% | 1.275.580,00 |
| 27.03.2024 | 15,14 | 15,46 | 15,00 | 15,46 | 3,07% | 1.093.142,00 |
| 26.03.2024 | 15,34 | 15,34 | 14,85 | 15,00 | -1,25% | 1.135.070,00 |
| 25.03.2024 | 15,31 | 15,38 | 15,12 | 15,19 | -0,13% | 988.652,00 |
| 22.03.2024 | 15,48 | 15,61 | 15,00 | 15,21 | -1,49% | 1.307.311,00 |
| 21.03.2024 | 15,73 | 15,93 | 15,44 | 15,44 | -1,03% | 1.252.637,00 |
| 20.03.2024 | 15,11 | 15,67 | 15,06 | 15,60 | 3,24% | 1.126.693,00 |
| 19.03.2024 | 15,06 | 15,26 | 15,03 | 15,11 | 0,27% | 1.347.819,00 |
| 18.03.2024 | 15,21 | 15,27 | 15,04 | 15,07 | -0,72% | 1.279.819,00 |
| 15.03.2024 | 15,05 | 15,36 | 15,05 | 15,18 | -0,52% | 3.145.446,00 |
| 14.03.2024 | 15,50 | 15,76 | 15,00 | 15,26 | -2,37% | 1.247.727,00 |
| 13.03.2024 | 15,88 | 16,26 | 15,57 | 15,63 | -1,94% | 951.959,00 |
| 12.03.2024 | 16,09 | 16,30 | 15,73 | 15,94 | -1,54% | 968.270,00 |
| 11.03.2024 | 16,35 | 16,63 | 16,14 | 16,19 | -1,10% | 1.053.353,00 |
| 08.03.2024 | 16,94 | 17,34 | 16,28 | 16,37 | -2,33% | 1.396.148,00 |
| 07.03.2024 | 16,93 | 17,05 | 16,66 | 16,76 | 0,18% | 1.423.024,00 |
| 06.03.2024 | 16,98 | 17,01 | 16,54 | 16,73 | -0,21% | 745.709,00 |
| 05.03.2024 | 16,89 | 17,26 | 16,75 | 16,77 | -2,70% | 1.011.928,00 |
| 04.03.2024 | 17,28 | 17,44 | 17,20 | 17,23 | 0,23% | 702.438,00 |
| 01.03.2024 | 17,25 | 17,44 | 16,86 | 17,19 | 0,06% | 958.794,00 |
| 29.02.2024 | 17,47 | 17,73 | 17,06 | 17,18 | 0,35% | 1.064.775,00 |
| 28.02.2024 | 17,12 | 17,50 | 17,01 | 17,12 | -0,93% | 1.024.259,00 |
| 27.02.2024 | 16,98 | 17,34 | 16,86 | 17,28 | 2,49% | 813.640,00 |
| 26.02.2024 | 16,78 | 17,07 | 16,74 | 16,86 | -0,59% | 903.514,00 |
| 23.02.2024 | 17,21 | 17,21 | 16,87 | 16,96 | -1,40% | 1.004.224,00 |
| 22.02.2024 | 17,15 | 17,40 | 17,00 | 17,20 | 0,12% | 1.152.405,00 |
| 21.02.2024 | 17,11 | 17,21 | 16,76 | 17,18 | -0,41% | 930.651,00 |
| 20.02.2024 | 17,48 | 17,60 | 17,15 | 17,25 | -2,21% | 1.218.964,00 |
| 16.02.2024 | 17,40 | 17,84 | 17,26 | 17,64 | 0,63% | 1.384.582,00 |
| 15.02.2024 | 17,17 | 17,54 | 17,09 | 17,53 | 3,48% | 970.315,00 |
| 14.02.2024 | 16,40 | 17,12 | 16,35 | 16,94 | 3,04% | 1.229.648,00 |
| 13.02.2024 | 17,23 | 17,44 | 16,12 | 16,44 | -6,54% | 3.404.651,00 |
| 12.02.2024 | 16,57 | 17,73 | 15,95 | 17,59 | 6,28% | 1.872.721,00 |
| 09.02.2024 | 16,30 | 16,55 | 16,14 | 16,55 | 1,72% | 1.135.671,00 |
| 08.02.2024 | 15,92 | 16,31 | 15,80 | 16,27 | 1,56% | 1.173.544,00 |
| 07.02.2024 | 15,58 | 16,17 | 15,32 | 16,02 | 3,32% | 1.959.344,00 |
| 06.02.2024 | 14,98 | 15,52 | 14,95 | 15,51 | 2,95% | 1.486.849,00 |
| 05.02.2024 | 15,56 | 15,56 | 15,02 | 15,06 | -3,65% | 1.500.832,00 |
| 02.02.2024 | 15,08 | 15,77 | 14,76 | 15,63 | 2,29% | 2.576.738,00 |
| 01.02.2024 | 15,60 | 15,61 | 15,19 | 15,28 | -1,42% | 5.143.311,00 |
| 31.01.2024 | 15,89 | 16,09 | 15,49 | 15,50 | -2,70% | 1.795.334,00 |
| 30.01.2024 | 16,05 | 16,10 | 15,78 | 15,93 | -1,18% | 1.612.543,00 |
| 29.01.2024 | 16,08 | 16,25 | 15,92 | 16,12 | -0,12% | 2.563.779,00 |
| 26.01.2024 | 16,28 | 16,57 | 16,05 | 16,14 | -0,37% | 2.372.667,00 |
| 25.01.2024 | 16,62 | 16,66 | 16,11 | 16,20 | -0,92% | 3.358.411,00 |
| 24.01.2024 | 16,99 | 17,00 | 16,13 | 16,35 | -2,62% | 1.967.654,00 |
| 23.01.2024 | 17,01 | 17,13 | 16,71 | 16,79 | -0,06% | 3.036.082,00 |
| 22.01.2024 | 17,10 | 17,27 | 16,57 | 16,80 | -1,18% | 3.707.067,00 |
| 19.01.2024 | 16,73 | 17,10 | 16,29 | 17,00 | 0,06% | 2.639.346,00 |
| 18.01.2024 | 17,02 | 17,09 | 16,54 | 16,99 | 0,71% | 3.366.268,00 |
| 17.01.2024 | 17,60 | 17,71 | 16,73 | 16,87 | -6,28% | 3.568.195,00 |
| 16.01.2024 | 17,99 | 18,29 | 17,90 | 18,00 | -0,99% | 1.106.228,00 |
| 12.01.2024 | 18,44 | 18,71 | 18,15 | 18,18 | 0,06% | 1.255.218,00 |
| 11.01.2024 | 18,67 | 18,75 | 18,11 | 18,17 | -3,09% | 2.068.620,00 |
| 10.01.2024 | 18,10 | 18,75 | 17,80 | 18,75 | 3,19% | 2.213.893,00 |
| 09.01.2024 | 16,35 | 18,51 | 16,35 | 18,17 | -8,37% | 5.777.753,00 |
| 08.01.2024 | 19,56 | 19,88 | 19,36 | 19,83 | 1,95% | 1.300.576,00 |
| 05.01.2024 | 19,31 | 19,74 | 19,30 | 19,45 | -0,51% | 1.263.659,00 |
| 04.01.2024 | 19,73 | 19,73 | 19,33 | 19,55 | 0,00% | 1.595.263,00 |
| 03.01.2024 | 20,19 | 20,19 | 19,47 | 19,55 | -3,93% | 1.655.151,00 |
| 02.01.2024 | 19,94 | 20,72 | 19,80 | 20,35 | 1,19% | 1.912.914,00 |
| 29.12.2023 | 20,32 | 20,44 | 20,11 | 20,11 | -1,61% | 1.174.510,00 |
| 28.12.2023 | 20,42 | 20,61 | 20,35 | 20,44 | -0,54% | 1.568.622,00 |
| 27.12.2023 | 20,64 | 20,67 | 20,40 | 20,55 | 0,00% | 994.837,00 |
| 26.12.2023 | 20,74 | 20,81 | 20,49 | 20,55 | -0,39% | 990.511,00 |
| 22.12.2023 | 20,71 | 20,89 | 20,47 | 20,63 | -0,34% | 891.341,00 |
| 21.12.2023 | 20,16 | 20,76 | 20,14 | 20,70 | 3,60% | 1.533.554,00 |
| 20.12.2023 | 20,20 | 20,59 | 19,96 | 19,98 | -1,14% | 1.345.087,00 |
| 19.12.2023 | 19,77 | 20,29 | 18,83 | 20,21 | 2,80% | 1.286.327,00 |
| 18.12.2023 | 19,44 | 19,73 | 19,25 | 19,66 | 1,24% | 1.358.207,00 |
| 15.12.2023 | 19,61 | 19,65 | 19,09 | 19,42 | -0,51% | 3.114.941,00 |
| 14.12.2023 | 19,03 | 19,82 | 18,80 | 19,52 | 4,44% | 1.700.026,00 |
| 13.12.2023 | 17,77 | 18,72 | 17,56 | 18,69 | 4,82% | 1.199.521,00 |
| 12.12.2023 | 17,81 | 18,02 | 17,56 | 17,83 | 0,28% | 2.121.174,00 |
| 11.12.2023 | 18,11 | 18,20 | 17,44 | 17,78 | -2,20% | 2.543.746,00 |
| 08.12.2023 | 18,23 | 18,41 | 17,94 | 18,18 | -0,90% | 1.549.522,00 |
| 07.12.2023 | 18,18 | 18,35 | 17,90 | 18,35 | 1,86% | 815.032,00 |