777,250$
0,60%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 775,00 | 781,21 | 769,97 | 777,25 | 0,60% | 620.269,00 |
| 31.03.2026 | 757,47 | 774,26 | 755,80 | 772,64 | 3,12% | 640.446,00 |
| 30.03.2026 | 743,83 | 757,68 | 741,47 | 749,29 | 1,57% | 621.102,00 |
| 27.03.2026 | 756,65 | 759,47 | 736,64 | 737,71 | -2,51% | 489.364,00 |
| 26.03.2026 | 749,40 | 761,73 | 747,77 | 756,73 | 0,97% | 488.371,00 |
| 25.03.2026 | 744,67 | 757,98 | 744,02 | 749,47 | 1,05% | 552.978,00 |
| 24.03.2026 | 728,51 | 743,16 | 727,96 | 741,69 | 0,70% | 506.274,00 |
| 23.03.2026 | 745,00 | 750,00 | 735,00 | 736,53 | 0,50% | 534.579,00 |
| 20.03.2026 | 738,17 | 744,85 | 728,64 | 732,87 | -0,62% | 1.326.623,00 |
| 19.03.2026 | 744,50 | 750,32 | 727,88 | 737,45 | -0,90% | 627.083,00 |
| 18.03.2026 | 751,22 | 757,59 | 734,56 | 744,12 | -1,97% | 671.332,00 |
| 17.03.2026 | 763,53 | 771,23 | 755,64 | 759,05 | 0,28% | 436.429,00 |
| 16.03.2026 | 750,00 | 763,30 | 747,01 | 756,91 | 1,49% | 395.717,00 |
| 13.03.2026 | 754,55 | 758,98 | 741,90 | 745,77 | -0,11% | 437.853,00 |
| 12.03.2026 | 764,06 | 766,00 | 744,00 | 746,61 | -3,62% | 630.213,00 |
| 11.03.2026 | 769,17 | 783,12 | 765,00 | 774,66 | 0,34% | 391.522,00 |
| 10.03.2026 | 781,67 | 788,69 | 771,34 | 772,03 | -1,22% | 472.109,00 |
| 09.03.2026 | 763,16 | 783,70 | 754,91 | 781,60 | 2,86% | 696.894,00 |
| 06.03.2026 | 755,01 | 762,40 | 746,66 | 759,86 | -0,66% | 561.771,00 |
| 05.03.2026 | 780,00 | 781,99 | 760,01 | 764,93 | -2,87% | 654.835,00 |
| 04.03.2026 | 767,05 | 791,60 | 764,24 | 787,50 | 2,72% | 638.542,00 |
| 03.03.2026 | 784,83 | 794,77 | 764,48 | 766,66 | -3,05% | 636.665,00 |
| 02.03.2026 | 771,10 | 793,16 | 769,63 | 790,81 | 1,17% | 792.565,00 |
| 27.02.2026 | 760,91 | 786,68 | 760,91 | 781,67 | 1,41% | 723.102,00 |
| 26.02.2026 | 784,28 | 784,50 | 753,79 | 770,79 | -1,72% | 772.478,00 |
| 25.02.2026 | 774,13 | 791,11 | 771,43 | 784,28 | 1,57% | 749.956,00 |
| 24.02.2026 | 780,47 | 792,67 | 768,75 | 772,19 | -0,96% | 628.247,00 |
| 20.02.2026 | 775,00 | 781,46 | 770,00 | 779,67 | -0,35% | 605.959,00 |
| 19.02.2026 | 790,00 | 790,00 | 773,31 | 782,38 | -1,23% | 502.002,00 |
| 18.02.2026 | 793,53 | 797,00 | 786,79 | 792,16 | -0,17% | 675.334,00 |
| 17.02.2026 | 803,47 | 815,00 | 783,62 | 793,53 | -1,20% | 746.895,00 |
| 13.02.2026 | 788,92 | 806,18 | 785,00 | 803,17 | 2,49% | 974.845,00 |
| 12.02.2026 | 784,80 | 796,72 | 774,72 | 783,65 | 0,60% | 802.130,00 |
| 11.02.2026 | 750,85 | 781,42 | 745,07 | 778,97 | 3,19% | 1.123.482,00 |
| 10.02.2026 | 779,73 | 781,40 | 753,10 | 754,91 | -3,25% | 767.181,00 |
| 09.02.2026 | 783,17 | 790,00 | 775,50 | 780,28 | -0,67% | 576.888,00 |
| 06.02.2026 | 769,00 | 786,99 | 764,78 | 785,51 | 2,46% | 670.808,00 |
| 05.02.2026 | 777,83 | 790,00 | 760,00 | 766,63 | -1,09% | 974.572,00 |
| 04.02.2026 | 765,80 | 779,78 | 765,21 | 775,06 | 2,09% | 874.900,00 |
| 03.02.2026 | 745,53 | 773,72 | 742,74 | 759,18 | 0,55% | 767.845,00 |
| 02.02.2026 | 732,92 | 763,56 | 731,51 | 755,02 | 1,83% | 692.564,00 |
| 30.01.2026 | 753,96 | 774,36 | 735,61 | 741,45 | -1,07% | 1.294.859,00 |
| 29.01.2026 | 755,73 | 755,73 | 742,80 | 749,44 | -0,22% | 920.016,00 |
| 28.01.2026 | 765,15 | 766,99 | 747,57 | 751,13 | -2,61% | 824.466,00 |
| 27.01.2026 | 762,47 | 776,25 | 761,50 | 771,25 | 1,13% | 644.282,00 |
| 26.01.2026 | 750,09 | 767,30 | 750,09 | 762,65 | 0,95% | 932.418,00 |
| 22.01.2026 | 750,34 | 765,00 | 747,37 | 755,51 | 0,82% | 760.041,00 |
| 21.01.2026 | 735,27 | 750,00 | 735,00 | 749,33 | 2,12% | 787.230,00 |
| 20.01.2026 | 729,40 | 737,87 | 718,38 | 733,78 | 0,10% | 784.802,00 |
| 16.01.2026 | 749,09 | 749,09 | 726,43 | 733,04 | -1,20% | 1.682.566,00 |
| 15.01.2026 | 754,85 | 756,50 | 737,00 | 741,92 | -1,62% | 865.456,00 |
| 14.01.2026 | 760,58 | 766,64 | 753,01 | 754,14 | -0,63% | 668.782,00 |
| 13.01.2026 | 765,16 | 765,99 | 743,94 | 758,91 | -1,18% | 946.178,00 |
| 12.01.2026 | 810,00 | 811,09 | 765,08 | 768,00 | -3,58% | 1.320.837,00 |
| 09.01.2026 | 802,97 | 821,11 | 790,88 | 796,55 | -0,56% | 711.531,00 |
| 08.01.2026 | 805,81 | 816,99 | 800,68 | 801,01 | -1,39% | 1.048.540,00 |
| 07.01.2026 | 786,18 | 814,10 | 780,10 | 812,27 | 4,60% | 1.258.935,00 |
| 06.01.2026 | 764,35 | 787,66 | 763,20 | 776,54 | 1,74% | 930.913,00 |
| 05.01.2026 | 769,72 | 771,99 | 753,20 | 763,23 | -1,68% | 835.164,00 |
| 02.01.2026 | 774,25 | 779,75 | 765,77 | 776,31 | 0,58% | 464.387,00 |
| 31.12.2025 | 772,00 | 775,00 | 769,17 | 771,87 | -0,27% | 355.156,00 |
| 30.12.2025 | 776,30 | 777,77 | 770,30 | 773,94 | -0,84% | 383.137,00 |
| 29.12.2025 | 780,56 | 785,05 | 774,59 | 780,50 | -0,57% | 525.962,00 |
| 26.12.2025 | 783,79 | 788,01 | 778,04 | 784,97 | 0,16% | 320.299,00 |
| 24.12.2025 | 787,99 | 792,77 | 783,61 | 783,71 | -0,19% | 267.162,00 |
| 23.12.2025 | 777,36 | 792,75 | 777,00 | 785,17 | 0,75% | 774.384,00 |
| 22.12.2025 | 765,84 | 783,60 | 765,09 | 779,36 | 1,48% | 811.174,00 |
| 19.12.2025 | 753,72 | 773,85 | 748,18 | 767,96 | 2,57% | 2.178.612,00 |
| 18.12.2025 | 747,54 | 752,84 | 739,23 | 748,71 | -0,14% | 974.548,00 |
| 17.12.2025 | 746,55 | 751,99 | 743,33 | 749,79 | 0,46% | 724.778,00 |
| 16.12.2025 | 752,57 | 757,35 | 734,72 | 746,36 | -0,83% | 712.936,00 |
| 15.12.2025 | 748,85 | 756,67 | 746,38 | 752,62 | 1,53% | 903.160,00 |
| 12.12.2025 | 741,59 | 746,05 | 734,38 | 741,29 | -0,74% | 790.489,00 |
| 11.12.2025 | 726,08 | 753,61 | 726,08 | 746,80 | 2,84% | 1.146.218,00 |
| 10.12.2025 | 695,06 | 728,00 | 692,50 | 726,21 | 4,86% | 1.291.659,00 |
| 09.12.2025 | 705,11 | 711,15 | 691,86 | 692,58 | -1,52% | 603.681,00 |
| 08.12.2025 | 723,69 | 724,13 | 701,75 | 703,26 | -2,10% | 940.554,00 |
| 05.12.2025 | 723,00 | 736,15 | 717,27 | 718,36 | -0,61% | 795.775,00 |
| 04.12.2025 | 732,45 | 735,00 | 721,22 | 722,80 | -0,12% | 987.043,00 |
| 03.12.2025 | 730,36 | 744,22 | 720,07 | 723,67 | -2,47% | 1.219.382,00 |
| 02.12.2025 | 742,12 | 747,00 | 731,00 | 742,00 | -1,08% | 915.355,00 |
| 01.12.2025 | 775,60 | 779,92 | 748,15 | 750,11 | -3,86% | 976.780,00 |
| 28.11.2025 | 784,70 | 788,98 | 779,50 | 780,19 | -0,56% | 510.303,00 |
| 26.11.2025 | 785,72 | 790,98 | 777,00 | 784,61 | -0,34% | 871.691,00 |
| 25.11.2025 | 764,88 | 790,57 | 760,01 | 787,32 | 3,40% | 1.191.515,00 |
| 24.11.2025 | 759,05 | 773,13 | 756,64 | 761,45 | 3,32% | 1.520.593,00 |
| 20.11.2025 | 725,00 | 753,51 | 720,02 | 737,00 | 4,87% | 2.278.412,00 |
| 19.11.2025 | 727,81 | 727,81 | 702,63 | 702,76 | -3,11% | 1.347.974,00 |
| 18.11.2025 | 702,51 | 727,97 | 699,22 | 725,34 | 2,99% | 1.368.384,00 |
| 17.11.2025 | 693,34 | 711,88 | 692,29 | 704,31 | 1,34% | 1.114.494,00 |
| 13.11.2025 | 683,00 | 713,58 | 679,93 | 694,99 | 1,95% | 1.471.296,00 |
| 12.11.2025 | 678,89 | 690,78 | 672,67 | 681,72 | 1,06% | 1.204.108,00 |
| 11.11.2025 | 651,48 | 676,33 | 651,38 | 674,55 | 3,03% | 904.633,00 |
| 10.11.2025 | 656,00 | 665,99 | 653,19 | 654,74 | -0,42% | 726.354,00 |
| 07.11.2025 | 650,35 | 658,21 | 640,99 | 657,53 | 1,65% | 688.079,00 |
| 06.11.2025 | 640,83 | 657,00 | 640,83 | 646,87 | 0,42% | 916.258,00 |
| 05.11.2025 | 631,10 | 646,90 | 628,00 | 644,19 | 2,58% | 711.603,00 |
| 04.11.2025 | 643,78 | 646,22 | 625,14 | 628,00 | -2,22% | 1.025.628,00 |
| 03.11.2025 | 657,46 | 657,46 | 627,50 | 642,25 | -1,47% | 737.489,00 |
| 31.10.2025 | 649,45 | 660,00 | 645,00 | 651,80 | -0,34% | 792.267,00 |