718,150$
0,41%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 716,07 | 722,00 | 714,76 | 718,15 | 0,41% | 553.716,00 |
| 02.01.2025 | 720,86 | 726,81 | 711,92 | 715,19 | 0,40% | 460.326,00 |
| 31.12.2024 | 703,90 | 713,00 | 703,39 | 712,33 | 1,39% | 473.568,00 |
| 30.12.2024 | 708,04 | 708,97 | 700,41 | 702,59 | -1,38% | 532.770,00 |
| 27.12.2024 | 710,52 | 718,99 | 709,09 | 712,40 | -0,60% | 787.264,00 |
| 26.12.2024 | 709,08 | 718,49 | 709,08 | 716,68 | 0,31% | 613.604,00 |
| 24.12.2024 | 712,30 | 720,00 | 706,15 | 714,47 | -0,09% | 382.145,00 |
| 23.12.2024 | 708,38 | 718,19 | 706,16 | 715,13 | 1,89% | 727.668,00 |
| 20.12.2024 | 710,20 | 717,61 | 700,83 | 701,85 | -0,90% | 1.871.357,00 |
| 19.12.2024 | 711,00 | 714,05 | 693,00 | 708,25 | -0,89% | 983.999,00 |
| 18.12.2024 | 735,21 | 745,00 | 712,30 | 714,62 | -3,43% | 905.579,00 |
| 17.12.2024 | 721,37 | 744,80 | 721,08 | 740,01 | 2,09% | 973.640,00 |
| 16.12.2024 | 730,52 | 739,39 | 722,23 | 724,87 | -0,88% | 744.956,00 |
| 13.12.2024 | 738,45 | 740,17 | 728,68 | 731,30 | -1,31% | 682.847,00 |
| 12.12.2024 | 773,12 | 778,73 | 740,46 | 740,97 | -4,14% | 895.945,00 |
| 11.12.2024 | 778,15 | 781,32 | 766,86 | 773,00 | -0,71% | 755.812,00 |
| 10.12.2024 | 784,10 | 791,49 | 762,70 | 778,50 | -1,21% | 1.249.071,00 |
| 09.12.2024 | 777,00 | 800,99 | 773,00 | 788,00 | 1,29% | 1.019.387,00 |
| 06.12.2024 | 768,64 | 778,12 | 765,16 | 778,00 | 1,32% | 807.034,00 |
| 05.12.2024 | 751,55 | 768,02 | 749,69 | 767,90 | 1,81% | 768.312,00 |
| 04.12.2024 | 748,56 | 756,13 | 744,14 | 754,26 | 0,63% | 683.452,00 |
| 03.12.2024 | 758,53 | 770,00 | 747,57 | 749,57 | -1,68% | 631.613,00 |
| 02.12.2024 | 750,01 | 763,89 | 748,41 | 762,34 | 1,62% | 864.662,00 |
| 29.11.2024 | 746,62 | 754,51 | 740,00 | 750,22 | -0,62% | 489.746,00 |
| 27.11.2024 | 756,72 | 762,16 | 749,52 | 754,87 | 0,24% | 544.779,00 |
| 26.11.2024 | 743,19 | 754,18 | 736,50 | 753,03 | 0,47% | 720.914,00 |
| 25.11.2024 | 747,97 | 757,86 | 741,62 | 749,51 | 1,56% | 1.195.990,00 |
| 22.11.2024 | 744,70 | 751,40 | 737,63 | 738,00 | -0,72% | 1.028.893,00 |
| 20.11.2024 | 742,19 | 750,69 | 736,01 | 743,35 | -0,17% | 651.756,00 |
| 19.11.2024 | 756,56 | 758,60 | 736,19 | 744,60 | -2,28% | 978.642,00 |
| 18.11.2024 | 751,97 | 762,70 | 750,20 | 762,00 | 0,69% | 1.023.239,00 |
| 15.11.2024 | 782,78 | 783,10 | 753,69 | 756,81 | -3,28% | 1.371.788,00 |
| 14.11.2024 | 800,15 | 803,41 | 780,95 | 782,51 | -2,71% | 1.083.422,00 |
| 13.11.2024 | 815,45 | 823,56 | 803,33 | 804,33 | -2,03% | 587.916,00 |
| 12.11.2024 | 824,31 | 831,00 | 817,14 | 821,00 | -0,57% | 676.407,00 |
| 11.11.2024 | 824,00 | 834,42 | 820,46 | 825,68 | -0,33% | 638.741,00 |
| 08.11.2024 | 826,57 | 830,73 | 822,80 | 828,42 | 0,48% | 554.131,00 |
| 07.11.2024 | 817,88 | 832,53 | 814,05 | 824,48 | 0,96% | 773.976,00 |
| 06.11.2024 | 844,51 | 844,51 | 813,53 | 816,65 | -1,54% | 836.829,00 |
| 05.11.2024 | 824,94 | 836,63 | 819,14 | 829,43 | 0,07% | 620.731,00 |
| 04.11.2024 | 845,59 | 852,01 | 826,76 | 828,87 | -1,75% | 638.670,00 |
| 01.11.2024 | 844,61 | 862,00 | 837,88 | 843,60 | 0,64% | 1.068.952,00 |
| 31.10.2024 | 875,00 | 883,15 | 815,99 | 838,21 | -9,17% | 1.999.675,00 |
| 30.10.2024 | 919,73 | 935,86 | 914,84 | 922,79 | -0,49% | 623.818,00 |
| 29.10.2024 | 927,20 | 932,38 | 923,75 | 927,33 | -0,14% | 668.450,00 |
| 28.10.2024 | 934,78 | 943,27 | 927,20 | 928,61 | -0,47% | 526.687,00 |
| 25.10.2024 | 930,23 | 943,83 | 930,23 | 933,02 | 0,44% | 547.012,00 |
| 24.10.2024 | 945,71 | 952,02 | 928,50 | 928,90 | -1,33% | 511.465,00 |
| 23.10.2024 | 951,80 | 959,60 | 932,53 | 941,39 | -2,18% | 849.012,00 |
| 22.10.2024 | 963,00 | 972,75 | 919,42 | 962,34 | -0,64% | 1.504.028,00 |
| 21.10.2024 | 985,90 | 991,23 | 967,90 | 968,50 | -2,24% | 791.660,00 |
| 18.10.2024 | 998,00 | 1.002,69 | 989,77 | 990,68 | -0,76% | 862.810,00 |
| 17.10.2024 | 1.010,05 | 1.013,09 | 997,67 | 998,23 | -0,97% | 725.682,00 |
| 16.10.2024 | 1.011,57 | 1.020,55 | 1.007,32 | 1.007,96 | -0,86% | 365.899,00 |
| 15.10.2024 | 1.016,83 | 1.024,36 | 1.003,79 | 1.016,68 | 0,19% | 406.461,00 |
| 14.10.2024 | 1.018,48 | 1.023,69 | 1.009,45 | 1.014,75 | -0,09% | 424.235,00 |
| 11.10.2024 | 1.003,31 | 1.017,74 | 996,28 | 1.015,67 | 1,72% | 479.884,00 |
| 10.10.2024 | 1.011,56 | 1.013,91 | 998,17 | 998,52 | -1,35% | 447.669,00 |
| 09.10.2024 | 1.007,46 | 1.014,63 | 1.001,00 | 1.012,19 | 0,69% | 598.022,00 |
| 08.10.2024 | 1.001,50 | 1.007,99 | 993,01 | 1.005,26 | 0,87% | 727.465,00 |
| 07.10.2024 | 1.011,22 | 1.011,70 | 992,79 | 996,63 | -1,60% | 500.665,00 |
| 04.10.2024 | 1.015,40 | 1.023,09 | 1.007,28 | 1.012,82 | -0,13% | 1.034.602,00 |
| 03.10.2024 | 1.037,50 | 1.038,81 | 1.011,36 | 1.014,10 | -2,52% | 702.731,00 |
| 02.10.2024 | 1.040,49 | 1.045,95 | 1.025,97 | 1.040,27 | -0,67% | 680.141,00 |
| 01.10.2024 | 1.054,06 | 1.061,60 | 1.040,40 | 1.047,32 | -0,37% | 486.585,00 |
| 30.09.2024 | 1.040,73 | 1.058,27 | 1.039,65 | 1.051,24 | 0,82% | 595.475,00 |
| 27.09.2024 | 1.043,64 | 1.070,00 | 1.036,88 | 1.042,69 | 0,26% | 659.477,00 |
| 26.09.2024 | 1.062,16 | 1.063,40 | 1.030,27 | 1.040,02 | 0,86% | 558.525,00 |
| 25.09.2024 | 1.048,52 | 1.048,52 | 1.008,41 | 1.031,15 | -1,42% | 958.045,00 |
| 24.09.2024 | 1.076,33 | 1.080,00 | 1.022,22 | 1.045,98 | -4,21% | 1.661.355,00 |
| 23.09.2024 | 1.148,18 | 1.154,56 | 1.081,23 | 1.091,98 | -4,62% | 1.047.294,00 |
| 20.09.2024 | 1.145,99 | 1.149,42 | 1.136,22 | 1.144,90 | -0,46% | 479.560,00 |
| 19.09.2024 | 1.149,66 | 1.165,85 | 1.148,13 | 1.150,19 | 1,00% | 444.024,00 |
| 18.09.2024 | 1.151,32 | 1.156,40 | 1.137,64 | 1.138,81 | -0,69% | 326.675,00 |
| 17.09.2024 | 1.151,10 | 1.151,10 | 1.134,59 | 1.146,75 | -0,55% | 347.274,00 |
| 16.09.2024 | 1.162,05 | 1.162,05 | 1.152,01 | 1.153,08 | -0,02% | 344.340,00 |
| 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 |