11,300€
-2,16%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 11,55 | 11,70 | 11,05 | 11,30 | -2,16% | - |
| 13.09.2024 | 10,95 | 11,70 | 10,95 | 11,55 | 5,48% | - |
| 12.09.2024 | 11,55 | 11,60 | 10,90 | 10,95 | -5,19% | 100,00 |
| 11.09.2024 | 10,70 | 11,55 | 10,50 | 11,55 | 7,94% | 200,00 |
| 10.09.2024 | 10,35 | 10,75 | 10,20 | 10,70 | 3,38% | 200,00 |
| 09.09.2024 | 10,35 | 10,65 | 10,20 | 10,35 | 0,00% | - |
| 06.09.2024 | 10,25 | 10,50 | 10,10 | 10,35 | 0,98% | - |
| 05.09.2024 | 10,20 | 10,30 | 9,95 | 10,25 | 0,49% | - |
| 04.09.2024 | 10,30 | 10,50 | 10,03 | 10,20 | -0,49% | 250,00 |
| 03.09.2024 | 11,05 | 11,45 | 10,10 | 10,25 | -7,24% | - |
| 02.09.2024 | 11,05 | 11,05 | 11,00 | 11,05 | 0,00% | 6,00 |
| 30.08.2024 | 10,85 | 11,10 | 10,80 | 11,05 | 1,84% | - |
| 29.08.2024 | 10,60 | 11,15 | 10,55 | 10,85 | 2,36% | - |
| 28.08.2024 | 10,40 | 10,60 | 10,10 | 10,60 | 1,92% | 100,00 |
| 27.08.2024 | 10,85 | 10,90 | 10,35 | 10,40 | -4,15% | - |
| 26.08.2024 | 10,85 | 11,10 | 10,75 | 10,85 | 0,00% | - |
| 23.08.2024 | 10,45 | 10,95 | 10,35 | 10,85 | 3,83% | 300,00 |
| 22.08.2024 | 10,95 | 11,00 | 10,45 | 10,45 | -4,57% | 300,00 |
| 21.08.2024 | 10,65 | 11,10 | 10,65 | 10,95 | 2,82% | - |
| 20.08.2024 | 11,25 | 11,35 | 10,60 | 10,65 | -5,33% | - |
| 19.08.2024 | 11,15 | 11,35 | 10,95 | 11,25 | 0,90% | - |
| 16.08.2024 | 11,40 | 11,45 | 11,00 | 11,15 | -0,89% | - |
| 15.08.2024 | 10,85 | 11,55 | 10,85 | 11,25 | 3,69% | - |
| 14.08.2024 | 11,20 | 11,50 | 10,65 | 10,85 | -2,69% | - |
| 13.08.2024 | 10,95 | 11,35 | 10,90 | 11,15 | 1,83% | - |
| 12.08.2024 | 10,70 | 11,05 | 10,45 | 10,95 | 2,34% | - |
| 09.08.2024 | 10,90 | 11,10 | 10,65 | 10,70 | -1,38% | - |
| 08.08.2024 | 11,05 | 11,25 | 10,65 | 10,85 | -1,81% | - |
| 07.08.2024 | 11,80 | 12,35 | 11,05 | 11,05 | -5,15% | - |
| 06.08.2024 | 11,45 | 12,05 | 11,15 | 11,65 | 2,19% | - |
| 05.08.2024 | 12,25 | 12,25 | 10,90 | 11,40 | -4,60% | 80,00 |
| 02.08.2024 | 12,35 | 12,95 | 11,20 | 11,95 | -3,24% | - |
| 01.08.2024 | 13,20 | 14,35 | 12,10 | 12,35 | -6,08% | 502,00 |
| 31.07.2024 | 13,25 | 13,75 | 12,70 | 13,15 | -0,75% | 940,00 |
| 30.07.2024 | 13,25 | 14,15 | 12,95 | 13,25 | 0,00% | 133,00 |
| 29.07.2024 | 13,20 | 14,25 | 13,05 | 13,25 | 0,76% | - |
| 26.07.2024 | 13,25 | 13,65 | 13,05 | 13,15 | -0,75% | - |
| 25.07.2024 | 12,55 | 13,70 | 12,40 | 13,25 | 4,74% | 500,00 |
| 24.07.2024 | 12,45 | 12,75 | 12,20 | 12,65 | 0,80% | - |
| 23.07.2024 | 11,75 | 12,65 | 11,45 | 12,55 | 6,81% | - |
| 22.07.2024 | 11,55 | 12,20 | 11,15 | 11,75 | 1,73% | - |
| 19.07.2024 | 11,75 | 12,05 | 11,35 | 11,55 | -2,53% | - |
| 18.07.2024 | 12,15 | 12,45 | 11,65 | 11,85 | -2,47% | - |
| 17.07.2024 | 12,45 | 12,65 | 11,75 | 12,15 | -2,41% | - |
| 16.07.2024 | 11,85 | 12,65 | 11,80 | 12,45 | 5,96% | - |
| 15.07.2024 | 11,65 | 12,10 | 11,55 | 11,75 | 0,00% | - |
| 12.07.2024 | 11,70 | 12,25 | 11,45 | 11,75 | 0,43% | 7,00 |
| 11.07.2024 | 9,93 | 12,05 | 9,85 | 11,70 | 17,88% | 22,00 |
| 10.07.2024 | 9,80 | 10,05 | 9,75 | 9,93 | 1,28% | - |
| 09.07.2024 | 9,85 | 10,10 | 9,70 | 9,80 | -0,51% | - |
| 08.07.2024 | 10,05 | 10,40 | 9,70 | 9,85 | -1,99% | 300,00 |
| 05.07.2024 | 10,05 | 10,35 | 9,70 | 10,05 | 0,00% | 7,00 |
| 04.07.2024 | 10,30 | 10,55 | 9,93 | 10,05 | -2,43% | 2.701,00 |
| 03.07.2024 | 10,00 | 10,45 | 9,78 | 10,30 | 3,00% | 300,00 |
| 02.07.2024 | 10,30 | 10,55 | 9,98 | 10,00 | -3,38% | - |
| 01.07.2024 | 10,95 | 10,95 | 10,25 | 10,35 | -4,61% | 15,00 |
| 28.06.2024 | 10,85 | 11,25 | 10,75 | 10,85 | 0,00% | - |
| 27.06.2024 | 10,80 | 11,15 | 10,55 | 10,85 | 0,93% | - |
| 26.06.2024 | 11,50 | 11,70 | 10,65 | 10,75 | -6,11% | - |
| 25.06.2024 | 11,95 | 11,95 | 11,45 | 11,45 | -3,38% | - |
| 24.06.2024 | 11,25 | 12,15 | 11,15 | 11,85 | 5,33% | - |
| 21.06.2024 | 11,10 | 11,95 | 11,05 | 11,25 | 1,81% | - |
| 20.06.2024 | 11,35 | 11,45 | 10,65 | 11,05 | -2,64% | - |
| 19.06.2024 | 11,35 | 11,40 | 11,35 | 11,35 | -0,44% | - |
| 18.06.2024 | 10,75 | 11,45 | 10,75 | 11,40 | 5,07% | - |
| 17.06.2024 | 11,65 | 11,65 | 10,75 | 10,85 | -6,47% | 3,00 |
| 14.06.2024 | 12,15 | 12,35 | 11,55 | 11,60 | -4,53% | - |
| 13.06.2024 | 12,15 | 12,45 | 11,75 | 12,15 | 0,00% | - |
| 12.06.2024 | 12,65 | 12,85 | 11,85 | 12,15 | -3,57% | 400,00 |
| 11.06.2024 | 12,75 | 13,05 | 12,50 | 12,60 | -1,18% | - |
| 10.06.2024 | 13,35 | 13,60 | 12,35 | 12,75 | -2,30% | - |
| 07.06.2024 | 12,65 | 13,45 | 12,65 | 13,05 | 3,16% | - |
| 06.06.2024 | 13,35 | 13,55 | 12,65 | 12,65 | -5,24% | 400,00 |
| 05.06.2024 | 13,15 | 13,55 | 13,05 | 13,35 | 1,52% | - |
| 04.06.2024 | 13,55 | 13,80 | 13,15 | 13,15 | -2,59% | - |
| 03.06.2024 | 13,25 | 13,75 | 13,05 | 13,50 | 1,89% | - |
| 31.05.2024 | 13,25 | 13,65 | 13,15 | 13,25 | 0,00% | - |
| 30.05.2024 | 13,10 | 13,55 | 12,80 | 13,25 | 1,15% | - |
| 29.05.2024 | 13,80 | 14,80 | 13,05 | 13,10 | -4,73% | 200,00 |
| 28.05.2024 | 13,80 | 13,95 | 13,45 | 13,75 | -0,36% | - |
| 27.05.2024 | 13,75 | 13,80 | 13,75 | 13,80 | 0,36% | - |
| 24.05.2024 | 13,85 | 14,30 | 13,75 | 13,75 | -0,36% | 100,00 |
| 23.05.2024 | 14,30 | 14,70 | 13,65 | 13,80 | -3,16% | 200,00 |
| 22.05.2024 | 14,15 | 14,75 | 14,05 | 14,25 | 1,06% | - |
| 21.05.2024 | 14,60 | 15,25 | 13,95 | 14,10 | -3,42% | - |
| 20.05.2024 | 14,70 | 14,95 | 14,55 | 14,60 | -0,68% | - |
| 17.05.2024 | 14,60 | 14,80 | 14,35 | 14,70 | -0,68% | - |
| 16.05.2024 | 14,90 | 15,35 | 14,55 | 14,80 | -0,34% | - |
| 15.05.2024 | 14,60 | 15,45 | 14,55 | 14,85 | 1,71% | - |
| 14.05.2024 | 14,60 | 15,15 | 14,45 | 14,60 | 0,34% | - |
| 13.05.2024 | 14,30 | 15,05 | 14,10 | 14,55 | 1,39% | - |
| 10.05.2024 | 14,55 | 14,95 | 13,85 | 14,35 | -1,71% | - |
| 09.05.2024 | 15,50 | 15,55 | 14,45 | 14,60 | -5,50% | 400,00 |
| 08.05.2024 | 15,80 | 15,90 | 15,05 | 15,45 | -1,59% | - |
| 07.05.2024 | 15,70 | 16,05 | 15,15 | 15,70 | 0,00% | - |
| 06.05.2024 | 15,60 | 15,85 | 15,35 | 15,70 | 0,32% | - |
| 03.05.2024 | 15,50 | 16,25 | 15,45 | 15,65 | 0,97% | - |
| 02.05.2024 | 14,40 | 15,65 | 14,40 | 15,50 | 7,27% | - |
| 30.04.2024 | 15,00 | 15,00 | 14,35 | 14,45 | -3,02% | 100,00 |
| 29.04.2024 | 15,10 | 15,65 | 14,85 | 14,90 | -1,65% | 100,00 |