1.153,350$
-0,96%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 1.160,74 | 1.170,58 | 1.150,02 | 1.153,35 | -0,96% | 329.976,00 |
| 12.09.2024 | 1.138,10 | 1.167,63 | 1.127,20 | 1.164,53 | 2,02% | 444.848,00 |
| 11.09.2024 | 1.137,03 | 1.143,19 | 1.113,24 | 1.141,45 | 0,45% | 469.885,00 |
| 10.09.2024 | 1.144,22 | 1.144,22 | 1.122,53 | 1.136,35 | -0,75% | 356.376,00 |
| 09.09.2024 | 1.137,18 | 1.151,13 | 1.132,51 | 1.144,90 | 1,16% | 406.531,00 |
| 06.09.2024 | 1.150,00 | 1.152,87 | 1.128,97 | 1.131,75 | -1,64% | 416.441,00 |
| 05.09.2024 | 1.175,16 | 1.175,16 | 1.143,25 | 1.150,65 | -2,44% | 397.865,00 |
| 04.09.2024 | 1.168,81 | 1.182,31 | 1.163,35 | 1.179,37 | 0,86% | 291.847,00 |
| 03.09.2024 | 1.178,73 | 1.192,54 | 1.162,86 | 1.169,33 | -1,30% | 421.068,00 |
| 30.08.2024 | 1.179,20 | 1.191,33 | 1.170,84 | 1.184,69 | 0,49% | 405.354,00 |
| 29.08.2024 | 1.204,72 | 1.210,97 | 1.175,46 | 1.178,93 | -1,70% | 524.938,00 |
| 28.08.2024 | 1.196,06 | 1.206,66 | 1.190,17 | 1.199,29 | -0,21% | 303.030,00 |
| 27.08.2024 | 1.199,34 | 1.211,20 | 1.197,13 | 1.201,76 | 0,23% | 285.545,00 |
| 26.08.2024 | 1.199,12 | 1.206,81 | 1.195,67 | 1.199,03 | -0,01% | 204.962,00 |
| 23.08.2024 | 1.195,72 | 1.202,24 | 1.190,00 | 1.199,12 | 0,89% | 296.245,00 |
| 22.08.2024 | 1.189,70 | 1.191,83 | 1.180,00 | 1.188,59 | 0,27% | 243.679,00 |
| 21.08.2024 | 1.194,71 | 1.203,49 | 1.184,03 | 1.185,34 | -0,58% | 338.386,00 |
| 20.08.2024 | 1.196,88 | 1.201,59 | 1.185,88 | 1.192,23 | -0,39% | 369.714,00 |
| 19.08.2024 | 1.180,02 | 1.197,69 | 1.178,18 | 1.196,88 | 1,49% | 400.333,00 |
| 16.08.2024 | 1.175,00 | 1.185,09 | 1.166,72 | 1.179,31 | 0,34% | 554.536,00 |
| 15.08.2024 | 1.167,31 | 1.177,95 | 1.155,31 | 1.175,33 | 1,60% | 564.606,00 |
| 14.08.2024 | 1.152,27 | 1.161,21 | 1.138,67 | 1.156,86 | -0,13% | 430.382,00 |
| 13.08.2024 | 1.125,56 | 1.160,46 | 1.122,51 | 1.158,33 | 3,32% | 567.425,00 |
| 12.08.2024 | 1.124,61 | 1.129,99 | 1.109,99 | 1.121,09 | -0,90% | 499.162,00 |
| 09.08.2024 | 1.113,00 | 1.133,00 | 1.111,11 | 1.131,24 | 1,61% | 407.643,00 |
| 08.08.2024 | 1.074,62 | 1.114,90 | 1.069,03 | 1.113,35 | 4,26% | 617.069,00 |
| 07.08.2024 | 1.074,38 | 1.077,09 | 1.061,46 | 1.067,86 | 0,16% | 419.869,00 |
| 06.08.2024 | 1.064,23 | 1.090,78 | 1.064,23 | 1.066,19 | -0,48% | 419.338,00 |
| 05.08.2024 | 1.082,00 | 1.090,42 | 1.050,01 | 1.071,28 | -1,01% | 609.908,00 |
| 02.08.2024 | 1.099,77 | 1.115,00 | 1.071,98 | 1.082,19 | -1,00% | 628.909,00 |
| 01.08.2024 | 1.060,86 | 1.101,20 | 1.041,85 | 1.093,14 | 1,40% | 878.826,00 |
| 31.07.2024 | 1.082,20 | 1.090,84 | 1.073,23 | 1.078,06 | 0,04% | 409.956,00 |
| 30.07.2024 | 1.082,64 | 1.092,46 | 1.066,92 | 1.077,59 | 0,04% | 276.619,00 |
| 29.07.2024 | 1.073,62 | 1.085,00 | 1.073,41 | 1.077,19 | -0,04% | 296.996,00 |
| 26.07.2024 | 1.067,54 | 1.091,31 | 1.067,54 | 1.077,63 | 1,34% | 318.427,00 |
| 25.07.2024 | 1.070,75 | 1.102,95 | 1.061,72 | 1.063,39 | 0,24% | 447.748,00 |
| 24.07.2024 | 1.056,00 | 1.066,43 | 1.052,81 | 1.060,86 | 0,50% | 443.317,00 |
| 23.07.2024 | 1.077,80 | 1.077,80 | 1.055,34 | 1.055,57 | -1,32% | 306.241,00 |
| 22.07.2024 | 1.075,35 | 1.078,70 | 1.064,95 | 1.069,74 | 0,58% | 273.431,00 |
| 19.07.2024 | 1.072,19 | 1.076,73 | 1.060,74 | 1.063,60 | -0,34% | 446.234,00 |
| 18.07.2024 | 1.091,40 | 1.098,97 | 1.065,43 | 1.067,26 | -1,65% | 385.753,00 |
| 17.07.2024 | 1.093,01 | 1.100,00 | 1.076,77 | 1.085,16 | -0,90% | 366.568,00 |
| 16.07.2024 | 1.087,89 | 1.100,08 | 1.079,08 | 1.094,99 | 1,17% | 276.562,00 |
| 15.07.2024 | 1.097,29 | 1.100,03 | 1.079,28 | 1.082,34 | -1,66% | 370.199,00 |
| 12.07.2024 | 1.092,08 | 1.106,16 | 1.084,94 | 1.100,59 | 1,78% | 386.241,00 |
| 11.07.2024 | 1.065,93 | 1.091,40 | 1.065,93 | 1.081,32 | 0,95% | 367.863,00 |
| 10.07.2024 | 1.057,17 | 1.072,33 | 1.053,28 | 1.071,12 | 1,62% | 256.650,00 |
| 09.07.2024 | 1.055,83 | 1.059,01 | 1.040,01 | 1.054,03 | 0,17% | 261.796,00 |
| 08.07.2024 | 1.039,51 | 1.054,59 | 1.037,32 | 1.052,25 | 1,74% | 357.426,00 |
| 05.07.2024 | 1.027,47 | 1.040,05 | 1.025,80 | 1.034,23 | 0,99% | 411.326,00 |
| 03.07.2024 | 1.042,28 | 1.047,25 | 1.011,67 | 1.024,09 | -1,97% | 378.341,00 |
| 02.07.2024 | 1.054,00 | 1.058,17 | 1.030,23 | 1.044,66 | -1,17% | 358.414,00 |
| 01.07.2024 | 1.047,11 | 1.069,69 | 1.045,00 | 1.057,02 | 0,55% | 369.381,00 |
| 28.06.2024 | 1.054,81 | 1.057,22 | 1.041,78 | 1.051,23 | 0,04% | 520.119,00 |
| 27.06.2024 | 1.071,22 | 1.073,05 | 1.047,01 | 1.050,86 | -1,71% | 502.378,00 |
| 26.06.2024 | 1.067,00 | 1.075,30 | 1.049,58 | 1.069,16 | -0,23% | 523.583,00 |
| 25.06.2024 | 1.068,12 | 1.081,17 | 1.066,04 | 1.071,62 | 0,70% | 425.352,00 |
| 24.06.2024 | 1.060,00 | 1.068,00 | 1.052,26 | 1.064,15 | 1,03% | 325.040,00 |
| 21.06.2024 | 1.047,71 | 1.059,80 | 1.041,25 | 1.053,31 | 0,84% | 804.645,00 |
| 20.06.2024 | 1.038,44 | 1.046,29 | 1.028,00 | 1.044,53 | 0,52% | 510.159,00 |
| 18.06.2024 | 1.046,50 | 1.052,34 | 1.036,00 | 1.039,11 | -0,60% | 379.258,00 |
| 17.06.2024 | 1.036,52 | 1.049,50 | 1.026,01 | 1.045,37 | 0,85% | 431.697,00 |
| 14.06.2024 | 1.024,30 | 1.042,66 | 1.017,96 | 1.036,52 | 1,01% | 352.544,00 |
| 13.06.2024 | 1.022,68 | 1.030,82 | 1.017,87 | 1.026,11 | -0,24% | 234.743,00 |
| 12.06.2024 | 1.014,81 | 1.030,00 | 1.009,15 | 1.028,56 | 1,78% | 348.297,00 |
| 11.06.2024 | 998,08 | 1.016,99 | 997,84 | 1.010,54 | 0,80% | 441.598,00 |
| 10.06.2024 | 998,45 | 1.002,95 | 992,22 | 1.002,55 | -0,04% | 207.161,00 |
| 07.06.2024 | 999,00 | 1.007,43 | 994,44 | 1.002,95 | 0,22% | 238.191,00 |
| 06.06.2024 | 1.005,19 | 1.016,00 | 997,73 | 1.000,79 | -0,51% | 439.517,00 |
| 05.06.2024 | 993,44 | 1.015,00 | 989,77 | 1.005,87 | 1,27% | 383.924,00 |
| 04.06.2024 | 989,79 | 1.000,15 | 986,64 | 993,29 | 0,39% | 340.267,00 |
| 03.06.2024 | 980,16 | 1.001,04 | 979,26 | 989,48 | 0,91% | 510.496,00 |
| 31.05.2024 | 969,14 | 980,92 | 967,43 | 980,59 | 1,10% | 504.002,00 |
| 30.05.2024 | 965,58 | 971,86 | 952,30 | 969,91 | 0,35% | 440.499,00 |
| 29.05.2024 | 970,00 | 971,24 | 958,64 | 966,49 | -0,69% | 345.082,00 |
| 28.05.2024 | 974,86 | 978,93 | 963,41 | 973,16 | -1,20% | 331.585,00 |
| 24.05.2024 | 984,04 | 995,41 | 983,16 | 985,02 | 0,45% | 259.279,00 |
| 23.05.2024 | 985,43 | 991,71 | 975,73 | 980,57 | -0,33% | 315.026,00 |
| 22.05.2024 | 993,00 | 997,87 | 981,57 | 983,80 | -1,02% | 305.725,00 |
| 21.05.2024 | 987,99 | 995,92 | 982,97 | 993,95 | 0,68% | 326.610,00 |
| 20.05.2024 | 980,42 | 987,99 | 978,21 | 987,27 | 0,51% | 310.816,00 |
| 17.05.2024 | 969,27 | 982,77 | 966,00 | 982,29 | 1,48% | 386.458,00 |
| 16.05.2024 | 978,27 | 978,30 | 967,41 | 967,98 | -1,05% | 399.911,00 |
| 15.05.2024 | 988,00 | 988,96 | 966,34 | 978,21 | -0,65% | 589.669,00 |
| 14.05.2024 | 980,00 | 987,80 | 970,95 | 984,64 | 0,79% | 302.551,00 |
| 13.05.2024 | 980,00 | 982,58 | 970,99 | 976,96 | 0,32% | 284.044,00 |
| 10.05.2024 | 970,00 | 979,98 | 966,85 | 973,80 | 0,60% | 348.361,00 |
| 09.05.2024 | 959,59 | 969,98 | 956,76 | 968,00 | 1,28% | 273.671,00 |
| 08.05.2024 | 969,90 | 971,86 | 952,14 | 955,76 | -1,46% | 388.974,00 |
| 07.05.2024 | 967,88 | 970,56 | 957,10 | 969,97 | 1,18% | 356.979,00 |
| 06.05.2024 | 958,00 | 962,10 | 950,27 | 958,64 | 0,17% | 342.162,00 |
| 03.05.2024 | 926,94 | 958,13 | 926,94 | 957,00 | 2,07% | 524.465,00 |
| 02.05.2024 | 900,00 | 943,77 | 891,30 | 937,61 | 3,83% | 1.062.208,00 |
| 01.05.2024 | 889,41 | 913,21 | 888,52 | 903,02 | 1,40% | 483.665,00 |
| 30.04.2024 | 892,11 | 896,85 | 885,01 | 890,59 | -0,21% | 509.977,00 |
| 29.04.2024 | 883,20 | 897,78 | 883,20 | 892,48 | 1,05% | 365.603,00 |
| 26.04.2024 | 881,72 | 887,48 | 875,22 | 883,20 | -0,84% | 502.943,00 |
| 25.04.2024 | 911,09 | 915,00 | 876,75 | 890,68 | -1,75% | 574.923,00 |
| 24.04.2024 | 906,90 | 915,70 | 904,41 | 906,54 | -0,04% | 369.718,00 |
| 23.04.2024 | 905,66 | 912,74 | 903,83 | 906,91 | 0,75% | 257.776,00 |