810,310$
-2,10%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 814,36 | 821,17 | 799,42 | 810,31 | -2,10% | 552.274,00 |
| 04.09.2026 | 840,05 | 841,54 | 825,83 | 827,72 | -1,87% | 561.170,00 |
| 03.09.2026 | 858,19 | 859,34 | 837,63 | 843,47 | -1,00% | 494.899,00 |
| 02.09.2026 | 826,24 | 854,49 | 825,77 | 852,03 | 3,42% | 749.183,00 |
| 01.09.2026 | 804,32 | 824,63 | 804,32 | 823,82 | 3,10% | 672.344,00 |
| 31.08.2026 | 782,44 | 802,78 | 779,08 | 799,08 | 0,62% | 751.715,00 |
| 28.08.2026 | 809,40 | 809,40 | 789,08 | 794,19 | -1,67% | 487.337,00 |
| 27.08.2026 | 806,18 | 817,62 | 804,27 | 807,71 | -0,87% | 611.455,00 |
| 26.08.2026 | 827,78 | 831,67 | 814,70 | 814,79 | -2,25% | 582.151,00 |
| 25.08.2026 | 829,22 | 839,94 | 823,44 | 833,56 | 0,61% | 505.399,00 |
| 24.08.2026 | 834,51 | 834,70 | 823,40 | 828,50 | -0,66% | 503.750,00 |
| 21.08.2026 | 835,74 | 847,00 | 826,64 | 834,04 | 0,90% | 771.262,00 |
| 20.08.2026 | 831,70 | 840,82 | 826,05 | 826,64 | -1,69% | 562.292,00 |
| 19.08.2026 | 817,17 | 844,92 | 815,38 | 840,84 | 3,78% | 748.810,00 |
| 18.08.2026 | 814,00 | 821,02 | 805,93 | 810,24 | 0,53% | 610.973,00 |
| 17.08.2026 | 801,76 | 813,18 | 795,73 | 805,93 | 0,30% | 541.259,00 |
| 14.08.2026 | 802,35 | 806,53 | 792,57 | 803,48 | -0,31% | 423.580,00 |
| 13.08.2026 | 802,21 | 815,80 | 794,49 | 805,97 | 1,00% | 695.866,00 |
| 12.08.2026 | 790,55 | 801,35 | 784,61 | 797,99 | 0,12% | 559.589,00 |
| 11.08.2026 | 808,80 | 813,63 | 796,66 | 797,00 | -1,37% | 610.241,00 |
| 10.08.2026 | 781,72 | 809,09 | 775,83 | 808,05 | 3,02% | 991.306,00 |
| 07.08.2026 | 774,47 | 785,99 | 767,17 | 784,36 | 1,59% | 716.722,00 |
| 06.08.2026 | 777,85 | 780,95 | 762,78 | 772,11 | 0,46% | 620.002,00 |
| 05.08.2026 | 767,98 | 782,59 | 763,31 | 768,58 | 1,04% | 529.970,00 |
| 04.08.2026 | 753,76 | 763,54 | 747,00 | 760,66 | 0,19% | 791.573,00 |
| 03.08.2026 | 769,54 | 772,75 | 756,44 | 759,24 | -0,44% | 841.963,00 |
| 31.07.2026 | 726,69 | 764,75 | 724,79 | 762,63 | 3,29% | 1.157.757,00 |
| 30.07.2026 | 701,90 | 740,00 | 694,98 | 738,34 | 6,17% | 1.449.463,00 |
| 29.07.2026 | 699,38 | 702,60 | 691,00 | 695,42 | 0,03% | 1.020.474,00 |
| 28.07.2026 | 678,00 | 696,74 | 676,46 | 695,18 | 4,20% | 898.752,00 |
| 27.07.2026 | 661,77 | 678,12 | 659,53 | 667,17 | 1,70% | 649.963,00 |
| 24.07.2026 | 658,29 | 667,50 | 654,05 | 656,01 | 0,63% | 701.763,00 |
| 23.07.2026 | 647,75 | 655,20 | 637,80 | 651,91 | 0,11% | 1.129.311,00 |
| 22.07.2026 | 676,43 | 676,79 | 648,90 | 651,18 | -3,56% | 871.941,00 |
| 21.07.2026 | 672,55 | 678,67 | 666,87 | 675,19 | 0,45% | 507.356,00 |
| 20.07.2026 | 674,72 | 681,74 | 669,88 | 672,15 | -0,67% | 606.165,00 |
| 17.07.2026 | 676,05 | 691,13 | 672,31 | 676,69 | -0,33% | 645.403,00 |
| 16.07.2026 | 666,28 | 680,29 | 661,38 | 678,94 | 2,18% | 726.233,00 |
| 15.07.2026 | 656,11 | 669,10 | 648,66 | 664,45 | 1,27% | 555.384,00 |
| 14.07.2026 | 658,00 | 663,10 | 653,31 | 656,12 | -1,05% | 472.241,00 |
| 13.07.2026 | 661,63 | 665,60 | 655,11 | 663,09 | -0,22% | 604.853,00 |
| 10.07.2026 | 670,06 | 676,66 | 658,50 | 664,52 | -0,51% | 565.814,00 |
| 09.07.2026 | 661,50 | 669,16 | 660,80 | 667,95 | 0,76% | 671.227,00 |
| 08.07.2026 | 669,31 | 670,35 | 661,43 | 662,88 | -1,97% | 746.727,00 |
| 07.07.2026 | 663,18 | 677,92 | 659,02 | 676,23 | 4,07% | 918.176,00 |
| 06.07.2026 | 657,96 | 657,96 | 637,72 | 649,81 | -0,68% | 712.935,00 |
| 02.07.2026 | 630,52 | 654,94 | 625,70 | 654,27 | 4,73% | 1.071.604,00 |
| 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 |