Neogen Corp.
[WKN: 883297 | ISIN: US6404911066]
Aktienkurse
15,802$ 2,21%
Echtzeit-Aktienkurs Neogen Corp.
Bid: Ask:

Aktienkurse zur Neogen Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% 1.101.026,00
26.03.2024 15,34 15,34 14,85 15,00 -1,25% 1.329.732,00
25.03.2024 15,31 15,38 15,12 15,19 -0,13% 988.653,00
22.03.2024 15,48 15,61 15,00 15,21 -1,55% 1.307.311,00
21.03.2024 15,73 15,93 15,44 15,45 -0,96% 1.491.241,00
20.03.2024 15,11 15,67 15,06 15,60 3,24% 1.126.831,00
19.03.2024 15,06 15,26 15,03 15,11 0,27% 1.348.068,00
18.03.2024 15,21 15,27 15,04 15,07 -0,72% 1.287.266,00
15.03.2024 15,05 15,36 15,05 15,18 -0,46% 3.145.446,00
14.03.2024 15,50 15,76 15,00 15,25 -2,31% 1.561.863,00
13.03.2024 15,88 16,26 15,57 15,61 -1,95% 1.270.756,00
12.03.2024 16,09 16,30 15,73 15,92 -1,67% 1.147.142,00
11.03.2024 16,35 16,63 16,14 16,19 -1,10% 1.294.439,00
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% 864.769,00
05.03.2024 16,89 17,26 16,75 16,77 -2,70% 1.206.145,00
04.03.2024 17,28 17,44 17,20 17,23 0,23% 816.803,00
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% 1.341.962,00
28.02.2024 17,12 17,50 17,01 17,12 -0,93% 1.083.811,00
27.02.2024 16,98 17,34 16,86 17,28 2,49% 1.024.322,00
26.02.2024 16,78 17,07 16,74 16,86 -0,59% 903.537,00
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% 1.471.166,00
21.02.2024 17,11 17,21 16,76 17,18 -0,41% 1.219.032,00
20.02.2024 17,48 17,60 17,15 17,25 -2,21% 1.314.295,00
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% 1.231.446,00
14.02.2024 16,40 17,12 16,35 16,94 3,04% 1.428.819,00
13.02.2024 17,23 17,44 16,12 16,44 -6,54% 3.680.349,00
12.02.2024 16,57 17,73 15,95 17,59 6,28% 2.181.833,00
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% 1.397.467,00
07.02.2024 15,58 16,17 15,32 16,02 3,32% 1.962.558,00
06.02.2024 14,98 15,52 14,95 15,51 2,95% 1.705.871,00
05.02.2024 15,56 15,56 15,02 15,06 -3,65% 1.701.206,00
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% 5.264.258,00
31.01.2024 15,89 16,09 15,49 15,50 -2,70% 2.098.630,00
30.01.2024 16,05 16,10 15,78 15,93 -1,18% 1.615.468,00
29.01.2024 16,08 16,25 15,92 16,12 -0,12% 2.932.943,00
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% 3.367.961,00
24.01.2024 16,99 17,00 16,13 16,35 -2,62% 2.298.264,00
23.01.2024 17,01 17,13 16,71 16,79 -0,06% 3.036.104,00
22.01.2024 17,10 17,27 16,57 16,80 -1,18% 3.805.805,00
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% 3.432.836,00
17.01.2024 17,60 17,71 16,73 16,87 -6,28% 3.793.672,00
16.01.2024 17,99 18,29 17,90 18,00 -0,99% 1.345.889,00
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% 2.355.098,00
10.01.2024 18,10 18,75 17,80 18,75 3,19% 2.428.556,00
09.01.2024 16,35 18,51 16,35 18,17 -8,37% 5.991.621,00
08.01.2024 19,56 19,88 19,36 19,83 1,95% 1.454.702,00
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% 1.817.587,00
03.01.2024 20,19 20,19 19,47 19,55 -3,93% 1.937.627,00
02.01.2024 19,94 20,72 19,80 20,35 1,19% 1.916.057,00
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% 1.637.384,00
27.12.2023 20,64 20,67 20,40 20,55 0,00% 1.119.042,00
26.12.2023 20,74 20,81 20,49 20,55 -0,39% 990.512,00
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% 1.544.259,00
20.12.2023 20,20 20,59 19,96 19,98 -1,14% 1.652.189,00
19.12.2023 19,77 20,29 18,83 20,21 2,80% 1.605.855,00
18.12.2023 19,44 19,73 19,25 19,66 1,24% 1.467.640,00
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% 2.160.746,00
13.12.2023 17,77 18,72 17,56 18,69 4,82% 1.539.075,00
12.12.2023 17,81 18,02 17,56 17,83 0,28% 2.121.858,00
11.12.2023 18,11 18,20 17,44 17,78 -2,20% 2.950.371,00
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% 1.016.897,00
06.12.2023 17,84 18,14 17,74 18,01 1,84% 1.183.004,00
05.12.2023 17,77 17,82 17,40 17,69 -0,42% 1.117.985,00
04.12.2023 17,35 17,79 17,00 17,76 1,83% 969.335,00
01.12.2023 16,94 17,47 16,84 17,44 2,71% 1.234.698,00
30.11.2023 16,97 17,15 16,67 16,98 0,18% 1.200.090,00
29.11.2023 16,75 17,15 16,72 16,95 2,11% 1.629.026,00
28.11.2023 16,62 16,80 16,46 16,60 -1,07% 1.446.517,00
27.11.2023 16,80 16,91 16,46 16,78 -0,47% 2.228.720,00
24.11.2023 16,63 16,92 16,58 16,86 1,02% 537.349,00
22.11.2023 16,66 16,88 16,52 16,69 1,09% 955.567,00
21.11.2023 16,25 16,61 16,23 16,51 1,35% 1.492.051,00
20.11.2023 16,08 16,38 16,05 16,29 0,87% 1.095.260,00
17.11.2023 16,07 16,20 15,88 16,15 1,25% 1.133.713,00
16.11.2023 16,32 16,32 15,76 15,95 -1,30% 1.142.785,00
15.11.2023 15,84 16,31 15,81 16,16 1,64% 1.466.111,00
14.11.2023 15,16 15,94 15,15 15,90 8,53% 2.260.120,00
13.11.2023 14,99 15,09 14,58 14,65 -2,98% 1.326.569,00
10.11.2023 15,15 15,35 14,77 15,10 -0,13% 1.678.589,00
09.11.2023 15,60 15,72 15,06 15,12 -2,51% 1.101.374,00
08.11.2023 15,76 15,90 15,43 15,51 -1,27% 1.180.512,00
07.11.2023 15,77 15,84 15,48 15,71 -0,73% 1.257.822,00
06.11.2023 15,79 15,93 15,69 15,83 0,03% 1.223.396,00
03.11.2023 15,80 16,18 15,63 15,82 2,46% 1.576.200,00