624,720$
0,19%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 629,90 | 632,85 | 623,89 | 624,72 | 0,19% | 1.063.956,00 |
| 30.06.2026 | 630,95 | 634,06 | 622,29 | 623,54 | -1,31% | 814.349,00 |
| 29.06.2026 | 635,99 | 638,30 | 626,86 | 631,81 | -0,17% | 714.819,00 |
| 26.06.2026 | 623,64 | 638,76 | 623,44 | 632,90 | 2,06% | 1.205.584,00 |
| 25.06.2026 | 623,16 | 634,31 | 619,70 | 620,14 | -0,53% | 696.664,00 |
| 24.06.2026 | 621,63 | 631,18 | 619,27 | 623,43 | 0,87% | 833.580,00 |
| 23.06.2026 | 607,92 | 621,79 | 607,92 | 618,03 | 0,90% | 1.268.724,00 |
| 22.06.2026 | 604,46 | 613,56 | 594,90 | 612,50 | 0,42% | 1.603.548,00 |
| 18.06.2026 | 612,07 | 616,24 | 598,19 | 609,94 | 0,33% | 2.609.258,00 |
| 17.06.2026 | 615,16 | 620,00 | 602,13 | 607,93 | -1,11% | 1.254.560,00 |
| 16.06.2026 | 615,18 | 617,59 | 608,21 | 614,73 | -0,04% | 1.005.439,00 |
| 15.06.2026 | 613,35 | 615,95 | 608,59 | 614,98 | 0,46% | 805.725,00 |
| 12.06.2026 | 613,90 | 616,54 | 605,01 | 612,14 | 0,11% | 710.865,00 |
| 11.06.2026 | 604,31 | 618,10 | 603,57 | 611,48 | 1,63% | 915.456,00 |
| 10.06.2026 | 619,07 | 619,26 | 601,22 | 601,65 | -2,36% | 801.231,00 |
| 09.06.2026 | 623,82 | 628,90 | 610,95 | 616,18 | 0,79% | 1.057.314,00 |
| 08.06.2026 | 638,04 | 638,95 | 608,98 | 611,34 | -3,79% | 1.019.059,00 |
| 05.06.2026 | 632,26 | 640,82 | 632,09 | 635,45 | 1,07% | 975.373,00 |
| 04.06.2026 | 628,07 | 633,89 | 621,11 | 628,73 | 1,58% | 947.056,00 |
| 03.06.2026 | 600,79 | 625,00 | 599,00 | 618,95 | 2,66% | 976.149,00 |
| 02.06.2026 | 596,52 | 604,63 | 591,52 | 602,92 | 0,38% | 1.035.747,00 |
| 01.06.2026 | 607,54 | 614,00 | 598,79 | 600,66 | -2,30% | 1.079.470,00 |
| 29.05.2026 | 620,11 | 624,47 | 609,77 | 614,78 | -1,08% | 2.173.894,00 |
| 28.05.2026 | 626,92 | 631,73 | 620,35 | 621,52 | -0,99% | 1.211.652,00 |
| 27.05.2026 | 634,80 | 638,06 | 625,00 | 627,74 | -1,08% | 1.912.917,00 |
| 26.05.2026 | 642,45 | 648,50 | 632,68 | 634,62 | -0,67% | 789.404,00 |
| 22.05.2026 | 639,24 | 644,12 | 632,72 | 638,88 | -0,58% | 995.023,00 |
| 21.05.2026 | 645,00 | 650,32 | 639,81 | 642,59 | -1,10% | 1.178.421,00 |
| 20.05.2026 | 634,32 | 651,00 | 633,60 | 649,76 | 3,09% | 1.133.259,00 |
| 19.05.2026 | 630,49 | 639,99 | 616,02 | 630,30 | 0,10% | 1.444.870,00 |
| 18.05.2026 | 615,93 | 633,00 | 610,60 | 629,68 | -9,82% | 2.993.642,00 |
| 15.05.2026 | 712,69 | 717,89 | 693,70 | 698,25 | -2,05% | 690.495,00 |
| 14.05.2026 | 719,00 | 722,51 | 710,06 | 712,87 | -0,97% | 722.678,00 |
| 13.05.2026 | 721,29 | 730,59 | 709,51 | 719,88 | -0,49% | 754.649,00 |
| 12.05.2026 | 716,39 | 725,60 | 710,02 | 723,41 | 1,49% | 802.743,00 |
| 11.05.2026 | 714,99 | 727,39 | 701,99 | 712,77 | -0,30% | 982.311,00 |
| 08.05.2026 | 709,29 | 717,99 | 708,36 | 714,89 | 0,82% | 542.815,00 |
| 07.05.2026 | 718,50 | 725,31 | 707,43 | 709,10 | -1,66% | 774.080,00 |
| 06.05.2026 | 703,33 | 726,16 | 702,50 | 721,05 | 2,67% | 738.588,00 |
| 05.05.2026 | 710,73 | 715,61 | 699,22 | 702,27 | -0,98% | 604.079,00 |
| 04.05.2026 | 702,56 | 711,55 | 699,75 | 709,21 | 1,11% | 554.064,00 |
| 01.05.2026 | 703,02 | 714,48 | 700,26 | 701,42 | -0,80% | 728.644,00 |
| 30.04.2026 | 693,08 | 708,44 | 688,95 | 707,06 | 3,02% | 1.096.192,00 |
| 29.04.2026 | 705,11 | 708,80 | 668,84 | 686,36 | -6,21% | 1.830.879,00 |
| 28.04.2026 | 751,37 | 754,00 | 730,90 | 731,77 | -1,70% | 538.233,00 |
| 27.04.2026 | 745,47 | 756,40 | 743,61 | 744,44 | -0,95% | 603.043,00 |
| 24.04.2026 | 760,00 | 761,96 | 736,71 | 751,57 | -1,89% | 808.611,00 |
| 23.04.2026 | 747,26 | 767,21 | 747,26 | 766,02 | 2,60% | 926.115,00 |
| 22.04.2026 | 751,48 | 755,78 | 740,47 | 746,58 | -0,10% | 871.095,00 |
| 21.04.2026 | 746,20 | 751,54 | 734,12 | 747,36 | -0,27% | 706.935,00 |
| 20.04.2026 | 749,40 | 755,59 | 744,00 | 749,41 | -0,15% | 486.713,00 |
| 17.04.2026 | 754,00 | 758,61 | 746,91 | 750,57 | 0,61% | 512.324,00 |
| 16.04.2026 | 749,56 | 756,00 | 742,69 | 746,00 | -1,05% | 503.577,00 |
| 15.04.2026 | 758,67 | 760,58 | 739,12 | 753,93 | -0,21% | 556.406,00 |
| 14.04.2026 | 744,97 | 757,68 | 743,71 | 755,51 | 1,21% | 635.842,00 |
| 13.04.2026 | 747,74 | 756,90 | 737,34 | 746,46 | -0,32% | 745.249,00 |
| 10.04.2026 | 771,48 | 771,48 | 739,09 | 748,87 | -2,47% | 748.291,00 |
| 09.04.2026 | 764,15 | 772,45 | 761,50 | 767,85 | -0,99% | 594.526,00 |
| 08.04.2026 | 766,01 | 775,63 | 755,99 | 775,53 | 2,01% | 578.395,00 |
| 07.04.2026 | 758,40 | 761,91 | 747,76 | 760,27 | -0,36% | 619.848,00 |
| 06.04.2026 | 766,83 | 768,80 | 758,49 | 763,04 | 0,16% | 460.276,00 |
| 02.04.2026 | 767,04 | 770,10 | 745,00 | 761,85 | -1,98% | 1.000.702,00 |
| 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 | -1,89% | 628.247,00 |
| 23.02.2026 | 777,58 | 792,16 | 777,58 | 787,04 | 0,95% | 510.424,00 |
| 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 |