3,560$
5,64%
Echtzeit-Aktienkurs Neuronetics Inc.
Bid:
Ask:
Aktienkurse zur Neuronetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 3,38 | 3,69 | 3,38 | 3,56 | 4,25% | 52.340,00 |
| 30.04.2024 | 3,49 | 3,54 | 3,25 | 3,41 | -3,54% | 61.562,00 |
| 29.04.2024 | 3,48 | 3,57 | 3,44 | 3,54 | 1,29% | 34.809,00 |
| 26.04.2024 | 3,52 | 3,55 | 3,35 | 3,49 | -0,85% | 44.573,00 |
| 25.04.2024 | 3,69 | 3,69 | 3,45 | 3,52 | -6,13% | 53.002,00 |
| 24.04.2024 | 3,82 | 3,90 | 3,69 | 3,75 | -2,85% | 21.017,00 |
| 23.04.2024 | 4,13 | 4,17 | 3,77 | 3,86 | 3,49% | 41.464,00 |
| 22.04.2024 | 3,86 | 3,86 | 3,69 | 3,73 | -1,84% | 54.385,00 |
| 19.04.2024 | 3,78 | 4,04 | 3,76 | 3,80 | -0,78% | 48.573,00 |
| 18.04.2024 | 3,97 | 3,97 | 3,74 | 3,83 | -3,53% | 83.494,00 |
| 17.04.2024 | 4,05 | 4,07 | 3,92 | 3,97 | -2,46% | 21.925,00 |
| 16.04.2024 | 4,14 | 4,18 | 4,00 | 4,07 | -1,69% | 24.232,00 |
| 15.04.2024 | 4,36 | 4,39 | 3,98 | 4,14 | -4,17% | 99.663,00 |
| 12.04.2024 | 4,30 | 4,36 | 4,04 | 4,32 | 0,00% | 221.313,00 |
| 11.04.2024 | 4,34 | 4,41 | 4,22 | 4,32 | -0,23% | 194.292,00 |
| 10.04.2024 | 4,28 | 4,46 | 4,17 | 4,33 | -2,70% | 95.197,00 |
| 09.04.2024 | 4,21 | 4,57 | 4,17 | 4,45 | 7,23% | 276.997,00 |
| 08.04.2024 | 4,08 | 4,33 | 4,01 | 4,15 | 1,72% | 240.368,00 |
| 05.04.2024 | 4,03 | 4,20 | 3,90 | 4,08 | 0,99% | 300.418,00 |
| 04.04.2024 | 4,29 | 4,30 | 3,96 | 4,04 | -4,27% | 218.096,00 |
| 03.04.2024 | 4,46 | 4,68 | 4,20 | 4,22 | -6,64% | 121.408,00 |
| 02.04.2024 | 4,86 | 4,86 | 4,52 | 4,52 | -6,61% | 75.997,00 |
| 01.04.2024 | 4,81 | 5,07 | 4,69 | 4,84 | 1,68% | 182.868,00 |
| 28.03.2024 | 4,80 | 4,91 | 4,64 | 4,76 | -0,83% | 64.294,00 |
| 27.03.2024 | 4,79 | 4,91 | 4,54 | 4,80 | 0,21% | 140.008,00 |
| 26.03.2024 | 4,75 | 4,80 | 4,58 | 4,79 | 1,70% | 155.874,00 |
| 25.03.2024 | 4,80 | 4,99 | 4,44 | 4,71 | 11,35% | 957.493,00 |
| 22.03.2024 | 4,29 | 4,37 | 3,99 | 4,23 | -1,40% | 100.125,00 |
| 21.03.2024 | 4,38 | 4,44 | 4,19 | 4,29 | -0,23% | 158.649,00 |
| 20.03.2024 | 4,26 | 4,44 | 4,21 | 4,30 | 0,70% | 113.600,00 |
| 19.03.2024 | 3,77 | 4,27 | 3,69 | 4,27 | 12,22% | 114.584,00 |
| 18.03.2024 | 3,94 | 3,99 | 3,76 | 3,81 | -2,44% | 80.478,00 |
| 15.03.2024 | 3,90 | 4,08 | 3,89 | 3,90 | -1,14% | 73.580,00 |
| 14.03.2024 | 4,15 | 4,23 | 3,88 | 3,95 | -7,18% | 93.525,00 |
| 13.03.2024 | 4,28 | 4,43 | 4,19 | 4,25 | -1,39% | 101.886,00 |
| 12.03.2024 | 4,21 | 4,37 | 4,00 | 4,31 | 1,89% | 188.060,00 |
| 11.03.2024 | 4,15 | 4,44 | 4,14 | 4,23 | 2,67% | 354.922,00 |
| 08.03.2024 | 4,01 | 4,18 | 3,84 | 4,12 | 3,78% | 248.391,00 |
| 07.03.2024 | 4,02 | 4,20 | 3,83 | 3,97 | -1,24% | 400.485,00 |
| 06.03.2024 | 3,34 | 4,16 | 3,27 | 4,02 | 24,84% | 557.477,00 |
| 05.03.2024 | 3,00 | 3,29 | 2,90 | 3,22 | 15,00% | 343.821,00 |
| 04.03.2024 | 3,01 | 3,10 | 2,79 | 2,80 | -6,98% | 101.119,00 |
| 01.03.2024 | 3,00 | 3,12 | 2,78 | 3,01 | 0,33% | 162.647,00 |
| 29.02.2024 | 3,03 | 3,21 | 2,77 | 3,00 | 1,01% | 381.676,00 |
| 28.02.2024 | 3,25 | 3,31 | 2,95 | 2,97 | -8,62% | 374.380,00 |
| 27.02.2024 | 3,35 | 3,44 | 3,21 | 3,25 | -1,22% | 71.693,00 |
| 26.02.2024 | 3,30 | 3,39 | 3,15 | 3,29 | 0,00% | 148.181,00 |
| 23.02.2024 | 3,30 | 3,34 | 3,09 | 3,29 | 0,30% | 96.776,00 |
| 22.02.2024 | 3,22 | 3,32 | 3,08 | 3,28 | 3,14% | 75.325,00 |
| 21.02.2024 | 3,02 | 3,34 | 3,02 | 3,18 | 4,61% | 188.310,00 |
| 20.02.2024 | 3,14 | 3,14 | 2,82 | 3,04 | -1,94% | 114.309,00 |
| 16.02.2024 | 3,13 | 3,19 | 2,92 | 3,10 | -1,28% | 211.032,00 |
| 15.02.2024 | 3,51 | 3,51 | 3,01 | 3,14 | -9,97% | 283.844,00 |
| 14.02.2024 | 3,43 | 3,54 | 3,26 | 3,49 | 5,06% | 86.647,00 |
| 13.02.2024 | 3,61 | 3,68 | 3,21 | 3,32 | -11,47% | 132.622,00 |
| 12.02.2024 | 3,61 | 3,92 | 3,61 | 3,75 | 4,17% | 190.936,00 |
| 09.02.2024 | 3,59 | 3,70 | 3,44 | 3,60 | 0,28% | 142.050,00 |
| 08.02.2024 | 3,55 | 3,70 | 3,54 | 3,59 | 1,41% | 91.328,00 |
| 07.02.2024 | 3,50 | 3,69 | 3,47 | 3,54 | 1,14% | 137.346,00 |
| 06.02.2024 | 3,31 | 3,52 | 3,21 | 3,50 | 5,74% | 84.859,00 |
| 05.02.2024 | 3,31 | 3,36 | 3,24 | 3,31 | -2,07% | 53.217,00 |
| 02.02.2024 | 3,26 | 3,39 | 3,25 | 3,38 | 0,90% | 82.095,00 |
| 01.02.2024 | 3,38 | 3,46 | 3,07 | 3,35 | -1,47% | 177.810,00 |
| 31.01.2024 | 3,51 | 3,64 | 3,30 | 3,40 | -2,86% | 210.377,00 |
| 30.01.2024 | 3,30 | 3,50 | 3,21 | 3,50 | 5,11% | 102.886,00 |
| 29.01.2024 | 3,34 | 3,42 | 3,25 | 3,33 | -0,60% | 69.432,00 |
| 26.01.2024 | 3,50 | 3,53 | 3,34 | 3,35 | -4,83% | 136.355,00 |
| 25.01.2024 | 3,53 | 3,62 | 3,45 | 3,52 | 1,73% | 158.562,00 |
| 24.01.2024 | 3,42 | 3,79 | 3,41 | 3,46 | 3,28% | 220.061,00 |
| 23.01.2024 | 3,54 | 3,54 | 3,31 | 3,35 | -4,01% | 137.452,00 |
| 22.01.2024 | 3,35 | 3,64 | 3,24 | 3,49 | 5,12% | 161.782,00 |
| 19.01.2024 | 3,21 | 3,37 | 3,10 | 3,32 | 3,75% | 163.818,00 |
| 18.01.2024 | 3,03 | 3,21 | 2,99 | 3,20 | 7,02% | 163.763,00 |
| 17.01.2024 | 2,96 | 3,18 | 2,86 | 2,99 | -0,33% | 141.665,00 |
| 16.01.2024 | 3,01 | 3,09 | 2,84 | 3,00 | -1,32% | 251.892,00 |
| 12.01.2024 | 3,13 | 3,36 | 2,95 | 3,04 | -4,10% | 159.540,00 |
| 11.01.2024 | 3,46 | 3,46 | 3,02 | 3,17 | -7,85% | 231.409,00 |
| 10.01.2024 | 2,79 | 3,70 | 2,79 | 3,44 | 20,28% | 454.327,00 |
| 09.01.2024 | 2,75 | 2,92 | 2,58 | 2,86 | 2,14% | 184.073,00 |
| 08.01.2024 | 2,96 | 3,13 | 2,75 | 2,80 | -6,35% | 441.735,00 |
| 05.01.2024 | 2,66 | 3,25 | 2,65 | 2,99 | 10,33% | 412.384,00 |
| 04.01.2024 | 2,65 | 2,76 | 2,41 | 2,71 | 1,50% | 114.857,00 |
| 03.01.2024 | 2,75 | 2,82 | 2,61 | 2,67 | -2,91% | 366.899,00 |
| 02.01.2024 | 2,70 | 2,87 | 2,65 | 2,75 | -5,17% | 151.841,00 |
| 29.12.2023 | 2,81 | 2,94 | 2,72 | 2,90 | 2,84% | 150.502,00 |
| 28.12.2023 | 2,69 | 2,88 | 2,66 | 2,82 | 5,22% | 215.437,00 |
| 27.12.2023 | 2,70 | 3,00 | 2,68 | 2,68 | -1,83% | 359.655,00 |
| 26.12.2023 | 2,86 | 2,86 | 2,64 | 2,73 | 1,87% | 168.297,00 |
| 22.12.2023 | 2,55 | 2,81 | 2,55 | 2,68 | 6,35% | 210.302,00 |
| 21.12.2023 | 2,73 | 2,73 | 2,46 | 2,52 | -5,62% | 221.590,00 |
| 20.12.2023 | 2,44 | 2,94 | 2,35 | 2,67 | 8,54% | 644.212,00 |
| 19.12.2023 | 2,18 | 2,50 | 2,11 | 2,46 | 12,84% | 448.164,00 |
| 18.12.2023 | 2,22 | 2,26 | 2,01 | 2,18 | 1,40% | 370.411,00 |
| 15.12.2023 | 2,20 | 2,22 | 2,12 | 2,15 | 0,00% | 626.322,00 |
| 14.12.2023 | 2,10 | 2,25 | 2,08 | 2,15 | 2,38% | 682.944,00 |
| 13.12.2023 | 1,97 | 2,15 | 1,93 | 2,10 | 5,00% | 386.590,00 |
| 12.12.2023 | 1,92 | 2,05 | 1,88 | 2,00 | 3,90% | 182.345,00 |
| 11.12.2023 | 1,85 | 1,97 | 1,82 | 1,93 | 5,19% | 90.695,00 |
| 08.12.2023 | 1,78 | 1,88 | 1,78 | 1,83 | 1,67% | 72.435,00 |
| 07.12.2023 | 1,87 | 1,94 | 1,77 | 1,80 | -4,76% | 54.690,00 |