Neogen Corp NEOG
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$12,24-0,56 (-4,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,24 | -4,38 % | $12,68 | $12,82 | $12,19 | 2,97M |
| 2026-09-30 | $12,80 | +0,55 % | $12,58 | $13,11 | $12,51 | 6,89M |
| 2026-09-29 | $12,73 | -7,22 % | $13,74 | $13,87 | $12,71 | 14,82M |
| 2026-09-28 | $13,72 | -0,29 % | $13,75 | $13,85 | $13,42 | 7,57M |
| 2026-09-25 | $13,76 | +0,73 % | $13,68 | $13,86 | $13,38 | 5,22M |
| 2026-09-24 | $13,66 | +0,66 % | $13,48 | $14,01 | $13,46 | 3,83M |
| 2026-09-23 | $13,57 | -2,93 % | $14,21 | $14,26 | $13,50 | 3,68M |
| 2026-09-22 | $13,98 | +2,72 % | $13,62 | $14,18 | $13,61 | 4,62M |
| 2026-09-21 | $13,61 | +4,69 % | $13,12 | $13,72 | $12,96 | 4,40M |
| 2026-09-18 | $13,00 | +1,33 % | $12,75 | $13,07 | $12,71 | 7,44M |
| 2026-09-17 | $12,83 | +2,23 % | $12,75 | $13,00 | $12,61 | 3,58M |
| 2026-09-16 | $12,55 | +2,45 % | $12,30 | $12,91 | $12,30 | 2,84M |
| 2026-09-15 | $12,25 | +2,51 % | $11,95 | $12,37 | $11,85 | 3,28M |
| 2026-09-14 | $11,95 | +1,44 % | $11,68 | $11,97 | $11,67 | 1,93M |
| 2026-09-11 | $11,78 | +0,08 % | $11,94 | $11,98 | $11,68 | 1,67M |
| 2026-09-10 | $11,77 | -1,26 % | $11,71 | $11,87 | $11,58 | 2,07M |
| 2026-09-09 | $11,92 | +0,25 % | $12,09 | $12,18 | $11,75 | 6,16M |
| 2026-09-08 | $11,89 | +0,51 % | $11,94 | $12,36 | $11,79 | 2,92M |
| 2026-09-04 | $11,83 | +1,63 % | $11,47 | $11,85 | $11,37 | 1,26M |
| 2026-09-03 | $11,64 | -1,44 % | $11,97 | $12,04 | $11,52 | 1,49M |
| 2026-09-02 | $11,81 | +1,46 % | $11,71 | $12,04 | $11,61 | 2,18M |
| 2026-09-01 | $11,64 | +0,69 % | $11,70 | $11,72 | $11,40 | 2,02M |
| 2026-08-31 | $11,56 | -0,86 % | $11,59 | $11,62 | $11,46 | 1,67M |
| 2026-08-28 | $11,66 | -0,68 % | $11,74 | $11,79 | $11,43 | 1,31M |
| 2026-08-27 | $11,74 | +0,34 % | $11,60 | $11,89 | $11,55 | 1,37M |
| 2026-08-26 | $11,70 | +0,52 % | $12,18 | $12,18 | $11,66 | 1,42M |
| 2026-08-25 | $11,64 | +0,34 % | $11,66 | $11,68 | $11,45 | 1,05M |
| 2026-08-24 | $11,60 | -2,93 % | $11,93 | $12,00 | $11,55 | 1,43M |
| 2026-08-21 | $11,95 | +1,01 % | $11,92 | $11,99 | $11,68 | 1,21M |
| 2026-08-20 | $11,83 | -2,63 % | $11,99 | $12,15 | $11,73 | 1,37M |
| 2026-08-19 | $12,15 | +5,01 % | $11,75 | $12,26 | $11,60 | 2,06M |
| 2026-08-18 | $11,57 | -2,53 % | $11,79 | $11,90 | $11,49 | 1,43M |
| 2026-08-17 | $11,87 | +1,89 % | $11,49 | $11,88 | $11,43 | 1,59M |
| 2026-08-14 | $11,65 | -2,02 % | $11,89 | $12,09 | $11,57 | 1,59M |
| 2026-08-13 | $11,89 | +3,75 % | $11,48 | $11,92 | $11,42 | 1,65M |
| 2026-08-12 | $11,46 | -0,26 % | $11,49 | $11,61 | $11,30 | 1,26M |
| 2026-08-11 | $11,49 | +0,79 % | $11,47 | $11,70 | $11,35 | 2,29M |
| 2026-08-10 | $11,40 | -0,61 % | $11,32 | $11,49 | $11,21 | 1,62M |
| 2026-08-07 | $11,47 | +1,50 % | $11,28 | $11,50 | $11,24 | 1,52M |
| 2026-08-06 | $11,30 | -0,88 % | $11,45 | $11,62 | $11,15 | 2,29M |
| 2026-08-05 | $11,40 | -3,47 % | $11,66 | $11,80 | $11,38 | 3,30M |
| 2026-08-04 | $11,81 | -0,76 % | $11,80 | $12,10 | $11,60 | 3,16M |
| 2026-08-03 | $11,90 | -1,16 % | $12,35 | $12,85 | $11,86 | 5,10M |
| 2026-07-31 | $12,04 | +4,42 % | $11,77 | $12,15 | $11,30 | 3,80M |
| 2026-07-30 | $11,53 | +22,66 % | $10,50 | $11,56 | $9,92 | 4,76M |
| 2026-07-29 | $9,40 | +2,29 % | $9,07 | $9,47 | $9,05 | 2,74M |
| 2026-07-28 | $9,19 | -1,61 % | $9,41 | $9,66 | $9,18 | 2,49M |
| 2026-07-27 | $9,34 | -0,64 % | $9,54 | $9,62 | $9,32 | 2,41M |
| 2026-07-24 | $9,40 | -2,19 % | $9,63 | $9,65 | $9,39 | 1,19M |
| 2026-07-23 | $9,61 | -2,24 % | $9,68 | $9,78 | $9,51 | 1,52M |
| 2026-07-22 | $9,83 | -1,01 % | $9,86 | $9,97 | $9,78 | 1,18M |
| 2026-07-21 | $9,93 | -0,80 % | $9,83 | $10,13 | $9,83 | 1,61M |
| 2026-07-20 | $10,01 | -2,53 % | $10,31 | $10,31 | $10,00 | 1,03M |
| 2026-07-17 | $10,27 | -0,58 % | $10,20 | $10,31 | $10,06 | 1,84M |
| 2026-07-16 | $10,33 | +3,51 % | $10,00 | $10,43 | $9,99 | 1,81M |
| 2026-07-15 | $9,98 | +3,21 % | $9,72 | $10,14 | $9,71 | 1,51M |
| 2026-07-14 | $9,67 | +0,21 % | $9,67 | $9,76 | $9,52 | 1,65M |
| 2026-07-13 | $9,65 | +0,31 % | $9,59 | $9,75 | $9,52 | 1,46M |
| 2026-07-10 | $9,62 | -1,33 % | $9,73 | $9,80 | $9,46 | 1,57M |
| 2026-07-09 | $9,75 | +5,29 % | $9,25 | $9,83 | $9,19 | 1,45M |
| 2026-07-08 | $9,26 | -1,38 % | $9,31 | $9,39 | $9,10 | 1,24M |
| 2026-07-07 | $9,39 | -1,26 % | $9,59 | $9,65 | $9,29 | 1,30M |
| 2026-07-06 | $9,51 | +1,82 % | $9,34 | $9,56 | $9,17 | 1,64M |
| 2026-07-02 | $9,34 | +0,32 % | $9,32 | $9,52 | $9,18 | 1,06M |
| 2026-07-01 | $9,31 | +3,56 % | $9,08 | $9,57 | $8,98 | 1,67M |
| 2026-06-30 | $8,99 | -1,21 % | $9,07 | $9,29 | $8,69 | 2,33M |
| 2026-06-29 | $9,10 | -5,01 % | $9,43 | $9,54 | $8,99 | 2,73M |
| 2026-06-26 | $9,58 | +0,74 % | $9,43 | $9,68 | $9,35 | 5,34M |
| 2026-06-25 | $9,51 | +3,59 % | $9,22 | $9,62 | $9,13 | 1,64M |
| 2026-06-24 | $9,18 | +3,96 % | $8,93 | $9,21 | $8,90 | 1,54M |
| 2026-06-23 | $8,83 | -1,01 % | $8,75 | $9,07 | $8,75 | 2,76M |
| 2026-06-22 | $8,92 | -4,19 % | $9,17 | $9,25 | $8,90 | 1,23M |
| 2026-06-18 | $9,31 | +4,26 % | $9,17 | $9,33 | $8,97 | 5,07M |
| 2026-06-17 | $8,93 | -4,08 % | $9,26 | $9,43 | $8,89 | 1,52M |
| 2026-06-16 | $9,31 | +0,11 % | $9,40 | $9,51 | $9,25 | 1,75M |
| 2026-06-15 | $9,30 | +2,20 % | $9,22 | $9,32 | $9,06 | 1,24M |
| 2026-06-12 | $9,10 | -1,62 % | $9,28 | $9,33 | $9,07 | 1,30M |
| 2026-06-11 | $9,25 | +0,87 % | $9,21 | $9,31 | $8,96 | 1,15M |
| 2026-06-10 | $9,17 | -1,29 % | $9,38 | $9,41 | $9,15 | 1,95M |
| 2026-06-09 | $9,29 | +2,43 % | $9,16 | $9,40 | $8,99 | 1,81M |
| 2026-06-08 | $9,07 | +1,91 % | $8,96 | $9,17 | $8,85 | 1,63M |
| 2026-06-05 | $8,90 | -2,41 % | $9,10 | $9,24 | $8,79 | 1,50M |
| 2026-06-04 | $9,12 | +3,52 % | $9,01 | $9,21 | $8,97 | 1,89M |
| 2026-06-03 | $8,81 | +0,69 % | $8,73 | $8,84 | $8,63 | 2,01M |
| 2026-06-02 | $8,75 | -1,91 % | $8,89 | $8,97 | $8,74 | 3,38M |
| 2026-06-01 | $8,92 | -0,56 % | $8,82 | $9,01 | $8,75 | 2,81M |
| 2026-05-29 | $8,97 | -3,55 % | $9,32 | $9,40 | $8,93 | 4,43M |
| 2026-05-28 | $9,30 | +1,09 % | $9,11 | $9,49 | $9,10 | 2,99M |
| 2026-05-27 | $9,20 | +0,66 % | $9,24 | $9,40 | $9,17 | 3,92M |
| 2026-05-26 | $9,14 | +2,70 % | $8,88 | $9,21 | $8,85 | 3,44M |