Neurogene Inc. NGNE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$25,65-0,90 (-3,39 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $25,65 | -3,39 % | $26,95 | $26,95 | $24,86 | 401,60K |
| 2026-10-01 | $26,55 | -4,57 % | $27,68 | $28,54 | $26,44 | 182,40K |
| 2026-09-30 | $27,82 | -2,01 % | $28,52 | $28,61 | $27,40 | 160,10K |
| 2026-09-29 | $28,39 | -0,32 % | $28,50 | $29,16 | $28,05 | 176,70K |
| 2026-09-28 | $28,48 | +0,60 % | $28,20 | $28,82 | $27,64 | 176,40K |
| 2026-09-25 | $28,31 | -9,41 % | $31,31 | $31,31 | $28,23 | 200,10K |
| 2026-09-24 | $31,25 | +1,03 % | $30,85 | $31,78 | $30,43 | 374,90K |
| 2026-09-23 | $30,93 | -7,95 % | $33,49 | $33,53 | $30,09 | 276,20K |
| 2026-09-22 | $33,60 | +3,16 % | $32,94 | $34,45 | $32,79 | 1,22M |
| 2026-09-21 | $32,57 | +1,50 % | $32,09 | $32,84 | $31,21 | 325,50K |
| 2026-09-18 | $32,09 | -0,99 % | $32,49 | $33,15 | $31,86 | 1,39M |
| 2026-09-17 | $32,41 | -6,52 % | $35,36 | $35,63 | $32,04 | 171,50K |
| 2026-09-16 | $34,67 | +2,91 % | $34,04 | $34,86 | $33,53 | 232,10K |
| 2026-09-15 | $33,69 | -4,32 % | $35,04 | $35,04 | $33,46 | 147,60K |
| 2026-09-14 | $35,21 | -0,76 % | $35,92 | $36,28 | $34,70 | 194,70K |
| 2026-09-11 | $35,48 | -1,77 % | $36,50 | $37,64 | $35,38 | 181,20K |
| 2026-09-10 | $36,12 | -4,65 % | $37,51 | $38,25 | $36,07 | 176,90K |
| 2026-09-09 | $37,88 | -0,66 % | $38,04 | $40,42 | $37,86 | 193,20K |
| 2026-09-08 | $38,13 | -1,22 % | $37,79 | $38,75 | $36,68 | 228,50K |
| 2026-09-04 | $38,60 | +2,63 % | $37,25 | $39,38 | $36,56 | 205,40K |
| 2026-09-03 | $37,61 | -1,96 % | $38,74 | $39,19 | $36,65 | 255,20K |
| 2026-09-02 | $38,36 | +1,29 % | $37,97 | $39,78 | $36,86 | 253,00K |
| 2026-09-01 | $37,87 | +4,50 % | $35,80 | $38,21 | $35,31 | 134,50K |
| 2026-08-31 | $36,24 | -0,93 % | $36,13 | $36,64 | $35,26 | 120,40K |
| 2026-08-28 | $36,58 | -3,38 % | $37,68 | $38,56 | $36,31 | 132,80K |
| 2026-08-27 | $37,86 | -1,43 % | $38,50 | $39,81 | $37,39 | 149,90K |
| 2026-08-26 | $38,41 | -5,95 % | $40,74 | $41,77 | $38,27 | 180,20K |
| 2026-08-25 | $40,84 | +3,03 % | $40,09 | $42,01 | $39,13 | 504,30K |
| 2026-08-24 | $39,64 | +2,61 % | $38,64 | $40,82 | $37,50 | 439,10K |
| 2026-08-21 | $38,63 | +1,68 % | $38,41 | $39,44 | $37,53 | 346,60K |
| 2026-08-20 | $37,99 | -3,65 % | $38,55 | $38,60 | $36,78 | 124,70K |
| 2026-08-19 | $39,43 | +10,54 % | $36,85 | $40,15 | $35,90 | 383,10K |
| 2026-08-18 | $35,67 | -2,75 % | $36,35 | $36,99 | $35,21 | 88,40K |
| 2026-08-17 | $36,68 | +1,49 % | $36,14 | $37,18 | $35,42 | 91,10K |
| 2026-08-14 | $36,14 | +1,43 % | $35,44 | $36,40 | $34,47 | 115,90K |
| 2026-08-13 | $35,63 | -3,65 % | $37,24 | $38,00 | $35,47 | 140,30K |
| 2026-08-12 | $36,98 | +3,30 % | $36,59 | $37,28 | $35,72 | 342,60K |
| 2026-08-11 | $35,80 | -2,05 % | $36,19 | $36,27 | $30,57 | 352,60K |
| 2026-08-10 | $36,55 | +2,41 % | $35,68 | $36,89 | $35,19 | 214,30K |
| 2026-08-07 | $35,69 | +0,25 % | $36,02 | $36,68 | $34,60 | 103,20K |
| 2026-08-06 | $35,60 | -1,06 % | $36,01 | $36,50 | $35,38 | 94,30K |
| 2026-08-05 | $35,98 | +4,56 % | $34,66 | $36,30 | $34,36 | 167,60K |
| 2026-08-04 | $34,41 | +4,69 % | $33,01 | $34,62 | $33,01 | 142,20K |
| 2026-08-03 | $32,87 | -0,06 % | $33,52 | $33,69 | $31,86 | 155,50K |
| 2026-07-31 | $32,89 | -2,11 % | $33,50 | $33,63 | $31,83 | 162,90K |
| 2026-07-30 | $33,60 | -0,18 % | $33,65 | $34,19 | $33,03 | 93,10K |
| 2026-07-29 | $33,66 | +1,32 % | $32,59 | $34,19 | $32,21 | 132,00K |
| 2026-07-28 | $33,22 | -4,04 % | $34,59 | $34,59 | $32,87 | 157,40K |
| 2026-07-27 | $34,62 | -0,80 % | $35,18 | $35,92 | $33,25 | 241,50K |
| 2026-07-24 | $34,90 | -1,88 % | $35,62 | $36,12 | $33,52 | 161,70K |
| 2026-07-23 | $35,57 | -1,50 % | $35,24 | $36,60 | $35,14 | 155,50K |
| 2026-07-22 | $36,11 | -1,55 % | $36,33 | $36,74 | $34,71 | 130,30K |
| 2026-07-21 | $36,68 | -1,77 % | $36,99 | $37,59 | $35,23 | 226,60K |
| 2026-07-20 | $37,34 | +0,08 % | $37,32 | $37,93 | $36,38 | 158,90K |
| 2026-07-17 | $37,31 | +2,22 % | $35,49 | $38,25 | $35,05 | 473,30K |
| 2026-07-16 | $36,50 | -7,48 % | $39,22 | $39,58 | $36,17 | 163,50K |
| 2026-07-15 | $39,45 | +0,95 % | $38,89 | $40,00 | $37,73 | 181,70K |
| 2026-07-14 | $39,08 | +1,98 % | $38,40 | $39,45 | $36,96 | 245,80K |
| 2026-07-13 | $38,32 | -3,31 % | $38,76 | $39,03 | $37,26 | 236,00K |
| 2026-07-10 | $39,63 | -7,49 % | $42,74 | $43,00 | $38,18 | 290,60K |
| 2026-07-09 | $42,84 | +12,03 % | $37,94 | $43,66 | $37,88 | 436,40K |
| 2026-07-08 | $38,24 | +3,91 % | $36,74 | $39,30 | $35,52 | 533,20K |
| 2026-07-07 | $36,80 | +13,02 % | $32,99 | $37,07 | $32,00 | 708,30K |
| 2026-07-06 | $32,56 | -7,87 % | $35,23 | $36,03 | $32,42 | 230,20K |
| 2026-07-02 | $35,34 | +4,31 % | $34,05 | $35,71 | $33,42 | 363,20K |
| 2026-07-01 | $33,88 | +7,73 % | $31,89 | $34,35 | $31,43 | 681,40K |
| 2026-06-30 | $31,45 | -2,57 % | $32,28 | $32,96 | $30,34 | 162,20K |
| 2026-06-29 | $32,28 | +0,78 % | $32,34 | $33,51 | $31,52 | 544,60K |
| 2026-06-26 | $32,03 | +5,33 % | $30,41 | $32,06 | $30,34 | 505,00K |
| 2026-06-25 | $30,41 | +1,13 % | $30,07 | $32,00 | $29,66 | 157,60K |
| 2026-06-24 | $30,07 | -2,56 % | $31,06 | $32,12 | $30,01 | 131,10K |
| 2026-06-23 | $30,86 | -4,31 % | $31,97 | $32,62 | $30,80 | 118,40K |
| 2026-06-22 | $32,25 | +2,28 % | $32,11 | $32,97 | $31,45 | 175,50K |
| 2026-06-18 | $31,53 | +2,40 % | $31,52 | $32,50 | $31,03 | 308,90K |
| 2026-06-17 | $30,79 | +4,91 % | $29,70 | $32,23 | $29,00 | 250,90K |
| 2026-06-16 | $29,35 | -1,71 % | $29,86 | $30,00 | $28,34 | 160,70K |
| 2026-06-15 | $29,86 | +2,61 % | $29,56 | $30,58 | $28,91 | 116,20K |
| 2026-06-12 | $29,10 | +0,34 % | $29,08 | $29,76 | $28,20 | 112,50K |
| 2026-06-11 | $29,00 | +3,53 % | $28,05 | $29,35 | $27,75 | 127,10K |
| 2026-06-10 | $28,01 | -2,78 % | $28,90 | $29,08 | $27,04 | 237,40K |
| 2026-06-09 | $28,81 | +0,73 % | $28,92 | $29,88 | $24,91 | 549,60K |
| 2026-06-08 | $28,60 | +7,97 % | $27,10 | $28,75 | $26,09 | 166,20K |
| 2026-06-05 | $26,49 | -3,60 % | $27,48 | $27,50 | $26,00 | 67,40K |
| 2026-06-04 | $27,48 | +4,81 % | $26,43 | $27,92 | $26,14 | 46,20K |
| 2026-06-03 | $26,22 | +0,31 % | $26,89 | $27,02 | $25,92 | 87,60K |
| 2026-06-02 | $26,14 | -5,08 % | $27,19 | $27,50 | $25,76 | 107,40K |
| 2026-06-01 | $27,54 | -2,82 % | $28,19 | $28,81 | $27,06 | 102,20K |
| 2026-05-29 | $28,34 | +3,05 % | $27,58 | $28,45 | $27,01 | 98,40K |
| 2026-05-28 | $27,50 | +2,34 % | $26,83 | $27,79 | $26,12 | 63,00K |
| 2026-05-27 | $26,87 | -0,85 % | $27,11 | $27,77 | $26,78 | 97,70K |