Neptune Insurance Holdings, Inc. Class A NP
NYSE · Vereinigte Staaten · Finanzen
$27,38+0,03 (+0,11 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $27,38 | +0,11 % | $27,35 | $27,93 | $26,61 | 261,47K |
| 2026-09-30 | $27,35 | -1,30 % | $27,88 | $28,28 | $27,25 | 489,60K |
| 2026-09-29 | $27,71 | -0,32 % | $27,71 | $27,93 | $26,92 | 535,10K |
| 2026-09-28 | $27,80 | +1,05 % | $27,26 | $27,87 | $26,91 | 501,80K |
| 2026-09-25 | $27,51 | +1,51 % | $27,22 | $27,88 | $26,77 | 654,80K |
| 2026-09-24 | $27,10 | -2,38 % | $27,70 | $28,08 | $26,98 | 754,20K |
| 2026-09-23 | $27,76 | +0,76 % | $27,23 | $27,76 | $27,07 | 769,80K |
| 2026-09-22 | $27,55 | -3,77 % | $29,25 | $29,25 | $26,64 | 993,70K |
| 2026-09-21 | $28,63 | -3,89 % | $29,76 | $30,07 | $28,59 | 620,00K |
| 2026-09-18 | $29,79 | -1,39 % | $30,25 | $30,88 | $29,49 | 980,80K |
| 2026-09-17 | $30,21 | -1,02 % | $31,70 | $31,70 | $29,88 | 419,40K |
| 2026-09-16 | $30,52 | -0,55 % | $30,41 | $31,21 | $30,10 | 462,30K |
| 2026-09-15 | $30,69 | -2,04 % | $30,86 | $31,33 | $30,69 | 383,30K |
| 2026-09-14 | $31,33 | -0,85 % | $31,97 | $32,63 | $31,15 | 518,00K |
| 2026-09-11 | $31,60 | +1,48 % | $31,14 | $31,82 | $31,05 | 379,50K |
| 2026-09-10 | $31,14 | -1,52 % | $31,60 | $31,82 | $31,02 | 335,90K |
| 2026-09-09 | $31,62 | -1,34 % | $32,56 | $32,56 | $31,06 | 360,90K |
| 2026-09-08 | $32,05 | -3,55 % | $32,78 | $32,78 | $31,82 | 314,20K |
| 2026-09-04 | $33,23 | -0,51 % | $33,01 | $33,69 | $32,77 | 361,70K |
| 2026-09-03 | $33,40 | +0,36 % | $33,84 | $34,62 | $33,18 | 626,10K |
| 2026-09-02 | $33,28 | +1,77 % | $33,11 | $33,69 | $32,93 | 362,40K |
| 2026-09-01 | $32,70 | -1,83 % | $33,36 | $33,73 | $32,68 | 337,60K |
| 2026-08-31 | $33,31 | -1,65 % | $33,55 | $34,44 | $33,08 | 339,70K |
| 2026-08-28 | $33,87 | -0,76 % | $34,19 | $35,11 | $33,72 | 378,60K |
| 2026-08-27 | $34,13 | -0,20 % | $33,98 | $34,78 | $33,10 | 556,50K |
| 2026-08-26 | $34,20 | -0,67 % | $34,39 | $34,79 | $33,92 | 298,30K |
| 2026-08-25 | $34,43 | +3,89 % | $34,00 | $34,57 | $33,32 | 469,00K |
| 2026-08-24 | $33,14 | -0,66 % | $33,43 | $34,15 | $33,01 | 278,10K |
| 2026-08-21 | $33,36 | +2,46 % | $32,14 | $33,53 | $32,14 | 305,50K |
| 2026-08-20 | $32,56 | +0,43 % | $32,22 | $33,29 | $31,71 | 531,90K |
| 2026-08-19 | $32,42 | +2,92 % | $32,51 | $33,37 | $32,35 | 457,40K |
| 2026-08-18 | $31,50 | +0,06 % | $31,60 | $31,84 | $30,70 | 359,50K |
| 2026-08-17 | $31,48 | -0,73 % | $31,50 | $32,05 | $31,04 | 375,00K |
| 2026-08-14 | $31,71 | -1,12 % | $32,55 | $32,55 | $31,40 | 337,40K |
| 2026-08-13 | $32,07 | +4,22 % | $31,16 | $32,47 | $30,87 | 470,50K |
| 2026-08-12 | $30,77 | -1,60 % | $31,08 | $31,64 | $30,74 | 424,40K |
| 2026-08-11 | $31,27 | +0,32 % | $31,10 | $32,10 | $30,75 | 409,80K |
| 2026-08-10 | $31,17 | -2,65 % | $31,85 | $33,04 | $30,91 | 406,80K |
| 2026-08-07 | $32,02 | -2,47 % | $32,88 | $33,54 | $31,95 | 515,90K |
| 2026-08-06 | $32,83 | +0,06 % | $32,81 | $33,24 | $32,51 | 345,30K |
| 2026-08-05 | $32,81 | +2,88 % | $32,03 | $32,83 | $31,85 | 582,70K |
| 2026-08-04 | $31,89 | +0,82 % | $31,37 | $31,94 | $30,81 | 527,40K |
| 2026-08-03 | $31,63 | -0,25 % | $31,59 | $32,24 | $31,39 | 672,60K |
| 2026-07-31 | $31,71 | +0,16 % | $31,39 | $32,47 | $31,07 | 998,50K |
| 2026-07-30 | $31,66 | -9,83 % | $33,69 | $34,04 | $30,69 | 2,19M |
| 2026-07-29 | $35,11 | +10,13 % | $31,33 | $35,15 | $31,32 | 1,60M |
| 2026-07-28 | $31,88 | +3,44 % | $31,09 | $31,88 | $30,84 | 619,40K |
| 2026-07-27 | $30,82 | +1,92 % | $31,14 | $31,66 | $29,90 | 916,80K |
| 2026-07-24 | $30,24 | +1,20 % | $30,09 | $30,85 | $29,57 | 680,70K |
| 2026-07-23 | $29,88 | -0,40 % | $30,37 | $30,37 | $28,64 | 776,90K |
| 2026-07-22 | $30,00 | -1,12 % | $32,36 | $32,36 | $28,20 | 1,02M |
| 2026-07-21 | $30,34 | -3,96 % | $31,13 | $32,00 | $30,05 | 747,90K |
| 2026-07-20 | $31,59 | +1,80 % | $31,02 | $31,76 | $30,64 | 481,20K |
| 2026-07-17 | $31,03 | -0,58 % | $30,75 | $32,01 | $30,75 | 820,80K |
| 2026-07-16 | $31,21 | +1,43 % | $31,13 | $31,42 | $30,30 | 431,30K |
| 2026-07-15 | $30,77 | -3,21 % | $32,45 | $32,80 | $30,71 | 354,70K |
| 2026-07-14 | $31,79 | -1,21 % | $31,87 | $32,50 | $31,73 | 376,20K |
| 2026-07-13 | $32,18 | +0,81 % | $32,35 | $32,75 | $30,93 | 411,30K |
| 2026-07-10 | $31,92 | -1,24 % | $32,72 | $32,92 | $31,82 | 344,90K |
| 2026-07-09 | $32,32 | +2,57 % | $31,06 | $32,63 | $30,66 | 425,80K |
| 2026-07-08 | $31,51 | -6,75 % | $32,85 | $33,01 | $31,17 | 768,10K |
| 2026-07-07 | $33,79 | +1,20 % | $33,40 | $34,61 | $33,12 | 746,20K |
| 2026-07-06 | $33,39 | +0,51 % | $33,08 | $33,97 | $33,05 | 1,09M |
| 2026-07-02 | $33,22 | -2,47 % | $33,94 | $34,40 | $32,69 | 910,40K |
| 2026-07-01 | $34,06 | +8,13 % | $31,93 | $34,15 | $31,80 | 1,70M |
| 2026-06-30 | $31,50 | +3,35 % | $30,50 | $31,67 | $30,20 | 1,33M |
| 2026-06-29 | $30,48 | +1,70 % | $29,98 | $30,58 | $29,08 | 1,01M |
| 2026-06-26 | $29,97 | +9,22 % | $27,88 | $29,99 | $27,47 | 6,56M |
| 2026-06-25 | $27,44 | -5,35 % | $28,90 | $29,39 | $27,42 | 674,20K |
| 2026-06-24 | $28,99 | -2,46 % | $29,88 | $30,24 | $28,95 | 828,80K |
| 2026-06-23 | $29,72 | +3,48 % | $28,96 | $30,11 | $28,19 | 480,50K |
| 2026-06-22 | $28,72 | -1,78 % | $29,14 | $29,95 | $28,64 | 396,00K |
| 2026-06-18 | $29,24 | +1,49 % | $29,26 | $29,74 | $28,13 | 545,60K |
| 2026-06-17 | $28,81 | +3,15 % | $28,00 | $29,39 | $27,95 | 736,50K |
| 2026-06-16 | $27,93 | +1,34 % | $27,40 | $28,20 | $27,40 | 452,40K |
| 2026-06-15 | $27,56 | +0,58 % | $27,23 | $27,92 | $27,11 | 608,90K |
| 2026-06-12 | $27,40 | +1,14 % | $27,09 | $27,99 | $26,72 | 430,30K |
| 2026-06-11 | $27,09 | +0,52 % | $27,33 | $27,55 | $26,76 | 507,00K |
| 2026-06-10 | $26,95 | +7,16 % | $25,43 | $27,15 | $25,28 | 871,70K |
| 2026-06-09 | $25,15 | +2,15 % | $24,85 | $25,63 | $24,71 | 641,00K |
| 2026-06-08 | $24,62 | -3,41 % | $25,49 | $25,65 | $24,51 | 485,20K |
| 2026-06-05 | $25,49 | +5,86 % | $24,09 | $25,92 | $24,09 | 543,60K |
| 2026-06-04 | $24,08 | -0,95 % | $24,46 | $24,89 | $23,75 | 1,19M |
| 2026-06-03 | $24,31 | -3,07 % | $24,90 | $24,97 | $23,82 | 1,01M |
| 2026-06-02 | $25,08 | -4,46 % | $25,73 | $26,60 | $24,87 | 1,13M |
| 2026-06-01 | $26,25 | -6,48 % | $27,51 | $28,49 | $26,19 | 890,30K |
| 2026-05-29 | $28,07 | +0,57 % | $28,11 | $28,33 | $27,56 | 690,80K |
| 2026-05-28 | $27,91 | -1,48 % | $28,35 | $29,03 | $27,84 | 368,90K |
| 2026-05-27 | $28,33 | -2,11 % | $28,93 | $29,50 | $28,05 | 588,10K |
| 2026-05-26 | $28,94 | +3,84 % | $28,36 | $29,28 | $27,66 | 1,44M |