Börse:
107,033$
-0,58%
Echtzeit-Aktienkurs Neurocrine Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Neurocrine Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2022 | 108,00 | 108,96 | 105,51 | 107,05 | -0,57% | 293.151,00 |
| 09.08.2022 | 104,50 | 109,26 | 103,09 | 107,66 | 2,94% | 1.714.188,00 |
| 08.08.2022 | 103,98 | 105,98 | 102,93 | 104,59 | 0,53% | 1.492.743,00 |
| 05.08.2022 | 95,35 | 105,71 | 92,00 | 104,04 | 8,45% | 2.157.444,00 |
| 04.08.2022 | 94,21 | 96,63 | 94,21 | 95,93 | 1,99% | 583.344,00 |
| 03.08.2022 | 93,49 | 95,27 | 93,20 | 94,06 | 1,49% | 624.753,00 |
| 02.08.2022 | 92,00 | 93,07 | 91,89 | 92,68 | 0,71% | 457.394,00 |
| 01.08.2022 | 93,98 | 94,56 | 91,75 | 92,03 | -2,23% | 548.253,00 |
| 29.07.2022 | 93,83 | 94,28 | 92,08 | 94,13 | 0,24% | 737.013,00 |
| 28.07.2022 | 95,87 | 95,87 | 91,53 | 93,90 | -1,73% | 537.919,00 |
| 27.07.2022 | 94,47 | 95,81 | 93,75 | 95,55 | 1,00% | 373.300,00 |
| 26.07.2022 | 95,90 | 96,23 | 94,14 | 94,60 | -0,68% | 444.270,00 |
| 25.07.2022 | 95,53 | 96,02 | 94,05 | 95,25 | -0,04% | 441.197,00 |
| 22.07.2022 | 97,65 | 98,74 | 94,86 | 95,29 | -2,37% | 606.136,00 |
| 21.07.2022 | 97,47 | 97,98 | 96,81 | 97,60 | 0,32% | 350.073,00 |
| 20.07.2022 | 96,81 | 99,41 | 96,14 | 97,29 | 0,91% | 716.900,00 |
| 19.07.2022 | 94,82 | 96,46 | 94,52 | 96,41 | 2,67% | 389.457,00 |
| 18.07.2022 | 94,99 | 96,31 | 93,48 | 93,90 | -1,33% | 439.480,00 |
| 15.07.2022 | 94,37 | 95,68 | 94,05 | 95,17 | 0,99% | 685.960,00 |
| 14.07.2022 | 94,47 | 94,53 | 92,12 | 94,24 | -0,64% | 570.791,00 |
| 13.07.2022 | 94,31 | 96,19 | 94,20 | 94,85 | -1,08% | 624.603,00 |
| 11.07.2022 | 95,85 | 97,59 | 94,66 | 95,89 | 0,33% | 529.287,00 |
| 08.07.2022 | 96,10 | 97,25 | 95,20 | 95,57 | -0,92% | 481.951,00 |
| 07.07.2022 | 94,83 | 96,66 | 94,68 | 96,46 | 1,32% | 960.209,00 |
| 06.07.2022 | 97,61 | 98,95 | 94,95 | 95,20 | -3,15% | 1.223.619,00 |
| 05.07.2022 | 98,86 | 99,73 | 97,68 | 98,30 | -0,96% | 846.578,00 |
| 01.07.2022 | 97,50 | 99,39 | 97,50 | 99,25 | 1,82% | 655.901,00 |
| 30.06.2022 | 97,30 | 99,03 | 96,43 | 97,48 | -1,00% | 711.919,00 |
| 29.06.2022 | 96,92 | 98,98 | 96,01 | 98,46 | 1,58% | 449.036,00 |
| 28.06.2022 | 99,71 | 99,95 | 96,41 | 96,93 | -3,00% | 625.013,00 |
| 27.06.2022 | 98,09 | 100,00 | 97,58 | 99,93 | 1,72% | 670.903,00 |
| 24.06.2022 | 98,40 | 99,05 | 95,81 | 98,24 | 0,86% | 844.826,00 |
| 23.06.2022 | 94,31 | 97,82 | 94,31 | 97,40 | 3,39% | 475.361,00 |
| 22.06.2022 | 92,47 | 95,26 | 91,86 | 94,21 | 0,90% | 700.702,00 |
| 21.06.2022 | 93,88 | 95,32 | 93,21 | 93,37 | 0,10% | 552.780,00 |
| 17.06.2022 | 89,87 | 93,99 | 89,65 | 93,28 | 4,89% | 1.364.048,00 |
| 16.06.2022 | 92,08 | 92,13 | 88,38 | 88,93 | -4,53% | 1.120.649,00 |
| 15.06.2022 | 91,28 | 93,38 | 90,48 | 93,15 | 2,12% | 1.018.418,00 |
| 14.06.2022 | 91,62 | 92,03 | 90,06 | 91,22 | -0,24% | 453.053,00 |
| 13.06.2022 | 92,53 | 93,12 | 90,80 | 91,44 | -3,04% | 445.597,00 |
| 10.06.2022 | 96,13 | 96,20 | 94,14 | 94,31 | -3,07% | 727.667,00 |
| 09.06.2022 | 98,58 | 98,74 | 97,25 | 97,30 | -0,57% | 829.160,00 |
| 08.06.2022 | 95,19 | 97,90 | 95,19 | 97,86 | 2,50% | 885.651,00 |
| 07.06.2022 | 94,11 | 95,94 | 93,55 | 95,47 | 1,39% | 857.815,00 |
| 06.06.2022 | 97,00 | 97,18 | 93,96 | 94,16 | -1,44% | 1.063.262,00 |
| 03.06.2022 | 93,88 | 96,74 | 93,88 | 95,54 | 1,19% | 682.461,00 |
| 02.06.2022 | 92,17 | 94,49 | 91,29 | 94,42 | 1,80% | 495.087,00 |
| 01.06.2022 | 94,53 | 94,96 | 92,11 | 92,75 | -0,79% | 838.376,00 |
| 31.05.2022 | 92,73 | 94,10 | 91,18 | 93,49 | 0,42% | 1.349.449,00 |
| 27.05.2022 | 90,16 | 93,69 | 88,23 | 93,10 | 3,63% | 781.007,00 |
| 26.05.2022 | 88,97 | 90,66 | 88,48 | 89,84 | 1,65% | 720.647,00 |
| 25.05.2022 | 84,57 | 88,40 | 84,57 | 88,38 | 4,47% | 807.485,00 |
| 24.05.2022 | 86,30 | 86,36 | 84,42 | 84,60 | -2,19% | 468.107,00 |
| 23.05.2022 | 86,36 | 87,61 | 85,47 | 86,49 | 0,36% | 533.854,00 |
| 20.05.2022 | 85,34 | 86,26 | 83,33 | 86,18 | 0,95% | 681.159,00 |
| 19.05.2022 | 84,61 | 85,85 | 83,86 | 85,37 | 0,49% | 624.009,00 |
| 18.05.2022 | 84,60 | 86,98 | 84,37 | 84,95 | -0,99% | 645.808,00 |
| 17.05.2022 | 85,50 | 86,39 | 84,06 | 85,80 | 1,08% | 525.083,00 |
| 16.05.2022 | 83,32 | 85,23 | 82,82 | 84,88 | 0,90% | 496.241,00 |
| 13.05.2022 | 83,75 | 84,98 | 83,44 | 84,12 | 1,56% | 660.745,00 |
| 12.05.2022 | 81,74 | 83,43 | 80,50 | 82,83 | 1,14% | 858.981,00 |
| 11.05.2022 | 80,85 | 84,25 | 79,04 | 81,90 | -0,39% | 1.122.497,00 |
| 10.05.2022 | 78,12 | 85,61 | 78,12 | 82,22 | 8,48% | 2.232.967,00 |
| 09.05.2022 | 78,30 | 79,15 | 75,25 | 75,79 | -4,73% | 1.278.184,00 |
| 06.05.2022 | 83,95 | 84,86 | 79,06 | 79,55 | -6,72% | 1.094.739,00 |
| 05.05.2022 | 88,25 | 89,17 | 83,26 | 85,28 | -3,53% | 985.258,00 |
| 04.05.2022 | 91,11 | 91,99 | 85,50 | 88,40 | -0,34% | 1.503.004,00 |
| 03.05.2022 | 91,18 | 91,87 | 88,23 | 88,70 | -2,76% | 1.033.971,00 |
| 02.05.2022 | 89,85 | 91,31 | 88,27 | 91,22 | 1,32% | 1.007.007,00 |
| 29.04.2022 | 91,58 | 92,36 | 89,79 | 90,03 | -1,80% | 768.042,00 |
| 28.04.2022 | 92,56 | 92,61 | 89,24 | 91,68 | 0,16% | 485.121,00 |
| 27.04.2022 | 91,59 | 92,58 | 90,75 | 91,53 | -0,29% | 473.825,00 |
| 26.04.2022 | 93,44 | 93,86 | 91,36 | 91,80 | -2,09% | 594.631,00 |
| 25.04.2022 | 93,30 | 93,77 | 91,50 | 93,76 | 0,15% | 709.974,00 |
| 22.04.2022 | 95,40 | 95,44 | 92,78 | 93,62 | -2,23% | 628.889,00 |
| 21.04.2022 | 97,81 | 98,03 | 95,38 | 95,76 | -2,41% | 447.955,00 |
| 20.04.2022 | 98,44 | 98,89 | 96,84 | 98,12 | 0,35% | 301.179,00 |
| 19.04.2022 | 97,08 | 98,78 | 96,97 | 97,78 | 0,49% | 500.958,00 |
| 18.04.2022 | 99,36 | 99,36 | 96,99 | 97,30 | -1,98% | 388.541,00 |
| 14.04.2022 | 98,61 | 99,89 | 97,47 | 99,27 | 0,31% | 662.814,00 |
| 13.04.2022 | 97,52 | 99,29 | 96,71 | 98,96 | 0,97% | 476.889,00 |
| 12.04.2022 | 98,91 | 100,00 | 97,19 | 98,01 | -0,47% | 819.693,00 |
| 11.04.2022 | 99,44 | 100,06 | 98,06 | 98,47 | -1,60% | 691.455,00 |
| 08.04.2022 | 98,70 | 100,73 | 98,46 | 100,07 | 1,60% | 735.876,00 |
| 07.04.2022 | 98,18 | 99,60 | 97,95 | 98,49 | -0,05% | 413.169,00 |
| 06.04.2022 | 96,69 | 99,42 | 95,54 | 98,54 | 1,54% | 686.187,00 |
| 05.04.2022 | 97,55 | 99,87 | 96,86 | 97,05 | -0,46% | 909.832,00 |
| 04.04.2022 | 95,75 | 98,11 | 95,75 | 97,50 | 2,02% | 593.984,00 |
| 01.04.2022 | 93,48 | 95,77 | 93,48 | 95,57 | 1,94% | 922.744,00 |
| 31.03.2022 | 92,43 | 95,18 | 92,17 | 93,75 | 1,41% | 729.867,00 |
| 30.03.2022 | 93,21 | 94,42 | 91,99 | 92,45 | -0,44% | 554.692,00 |
| 29.03.2022 | 93,74 | 94,22 | 91,57 | 92,86 | -0,78% | 619.870,00 |
| 28.03.2022 | 93,30 | 94,70 | 92,10 | 93,59 | -0,14% | 502.397,00 |
| 25.03.2022 | 94,27 | 94,44 | 92,59 | 93,72 | -0,35% | 404.566,00 |
| 24.03.2022 | 92,82 | 95,03 | 92,28 | 94,05 | 1,46% | 507.240,00 |
| 23.03.2022 | 94,16 | 94,75 | 91,77 | 92,70 | -2,23% | 727.053,00 |
| 22.03.2022 | 94,20 | 95,87 | 93,23 | 94,81 | 0,69% | 593.064,00 |
| 21.03.2022 | 93,10 | 94,34 | 91,74 | 94,16 | 1,11% | 532.306,00 |
| 18.03.2022 | 94,24 | 95,00 | 92,63 | 93,13 | -0,59% | 1.005.167,00 |
| 17.03.2022 | 92,22 | 94,00 | 91,11 | 93,68 | 1,65% | 508.195,00 |