8,740$
1,39%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 8,63 | 8,93 | 8,46 | 8,74 | 1,39% | 423.944,00 |
| 02.07.2025 | 8,23 | 8,79 | 8,14 | 8,62 | 4,74% | 851.816,00 |
| 01.07.2025 | 8,10 | 8,50 | 7,91 | 8,23 | 0,24% | 758.692,00 |
| 30.06.2025 | 8,41 | 8,66 | 8,10 | 8,21 | -2,15% | 595.677,00 |
| 27.06.2025 | 8,75 | 8,99 | 8,19 | 8,39 | -4,11% | 1.174.898,00 |
| 26.06.2025 | 8,60 | 8,78 | 8,37 | 8,75 | 2,46% | 476.079,00 |
| 25.06.2025 | 8,53 | 8,76 | 8,20 | 8,54 | -0,23% | 616.463,00 |
| 24.06.2025 | 7,97 | 8,61 | 7,85 | 8,56 | 8,91% | 933.954,00 |
| 23.06.2025 | 8,36 | 8,45 | 7,82 | 7,86 | -6,87% | 878.398,00 |
| 20.06.2025 | 8,67 | 8,83 | 8,16 | 8,44 | -1,52% | 2.527.867,00 |
| 18.06.2025 | 8,60 | 8,99 | 8,41 | 8,57 | -1,04% | 998.763,00 |
| 17.06.2025 | 9,05 | 9,32 | 8,62 | 8,66 | -5,46% | 648.161,00 |
| 16.06.2025 | 9,27 | 9,34 | 8,76 | 9,16 | -1,19% | 1.021.988,00 |
| 13.06.2025 | 9,85 | 10,26 | 9,13 | 9,27 | -9,12% | 796.533,00 |
| 12.06.2025 | 10,07 | 10,29 | 9,86 | 10,20 | 0,00% | 542.456,00 |
| 11.06.2025 | 10,05 | 10,64 | 10,05 | 10,20 | 3,98% | 1.007.056,00 |
| 10.06.2025 | 9,65 | 10,13 | 9,51 | 9,81 | 2,94% | 1.002.380,00 |
| 09.06.2025 | 9,87 | 10,06 | 9,27 | 9,53 | -0,83% | 845.225,00 |
| 06.06.2025 | 8,42 | 9,78 | 8,32 | 9,61 | 15,37% | 1.910.788,00 |
| 05.06.2025 | 9,72 | 9,86 | 7,95 | 8,33 | -17,36% | 2.647.172,00 |
| 04.06.2025 | 10,10 | 10,58 | 9,92 | 10,08 | -0,49% | 690.255,00 |
| 03.06.2025 | 10,26 | 10,58 | 9,75 | 10,13 | -2,13% | 919.561,00 |
| 02.06.2025 | 9,15 | 11,00 | 9,15 | 10,35 | 16,95% | 2.304.289,00 |
| 30.05.2025 | 8,79 | 8,92 | 8,22 | 8,85 | -1,34% | 828.537,00 |
| 29.05.2025 | 8,62 | 9,29 | 8,43 | 8,97 | 5,04% | 1.054.757,00 |
| 28.05.2025 | 9,05 | 9,11 | 8,45 | 8,54 | -5,84% | 1.006.902,00 |
| 27.05.2025 | 9,60 | 9,83 | 8,51 | 9,07 | -6,59% | 1.641.772,00 |
| 23.05.2025 | 9,52 | 9,80 | 9,40 | 9,71 | -1,52% | 645.182,00 |
| 22.05.2025 | 9,51 | 10,22 | 9,42 | 9,86 | 2,28% | 874.839,00 |
| 21.05.2025 | 9,89 | 10,44 | 9,63 | 9,64 | -3,60% | 1.488.316,00 |
| 20.05.2025 | 9,65 | 10,12 | 9,40 | 10,00 | 2,15% | 1.382.232,00 |
| 19.05.2025 | 8,66 | 9,82 | 8,66 | 9,79 | 10,12% | 983.364,00 |
| 16.05.2025 | 8,58 | 9,09 | 8,42 | 8,89 | 2,89% | 825.125,00 |
| 15.05.2025 | 8,20 | 8,70 | 7,68 | 8,64 | 3,72% | 883.130,00 |
| 14.05.2025 | 8,35 | 8,77 | 7,77 | 8,33 | 1,83% | 1.187.622,00 |
| 13.05.2025 | 7,97 | 9,02 | 7,78 | 8,18 | 2,63% | 2.908.275,00 |
| 12.05.2025 | 7,96 | 8,20 | 7,63 | 7,97 | 5,98% | 1.056.468,00 |
| 09.05.2025 | 7,23 | 7,78 | 7,23 | 7,52 | 5,17% | 870.146,00 |
| 08.05.2025 | 7,21 | 7,38 | 6,89 | 7,15 | -1,24% | 2.308.737,00 |
| 07.05.2025 | 7,91 | 7,94 | 6,99 | 7,24 | -8,59% | 1.938.647,00 |
| 06.05.2025 | 9,61 | 9,74 | 7,86 | 7,92 | -18,85% | 2.084.560,00 |
| 05.05.2025 | 10,36 | 10,43 | 9,65 | 9,76 | -6,15% | 770.799,00 |
| 02.05.2025 | 9,97 | 10,59 | 9,94 | 10,40 | 5,80% | 1.015.785,00 |
| 01.05.2025 | 9,60 | 9,93 | 9,28 | 9,83 | 2,34% | 653.869,00 |
| 30.04.2025 | 9,18 | 9,72 | 9,01 | 9,61 | 2,07% | 575.328,00 |
| 29.04.2025 | 9,09 | 9,48 | 8,96 | 9,41 | 3,07% | 709.742,00 |
| 28.04.2025 | 9,15 | 9,37 | 8,90 | 9,13 | -0,22% | 462.522,00 |
| 25.04.2025 | 9,10 | 9,23 | 8,77 | 9,15 | -0,54% | 602.788,00 |
| 24.04.2025 | 8,83 | 9,31 | 8,52 | 9,20 | 3,72% | 838.344,00 |
| 23.04.2025 | 8,11 | 9,16 | 8,09 | 8,87 | 13,43% | 1.699.285,00 |
| 22.04.2025 | 6,86 | 7,84 | 6,72 | 7,82 | 17,24% | 1.433.252,00 |
| 21.04.2025 | 5,89 | 6,90 | 5,85 | 6,67 | 12,29% | 1.405.435,00 |
| 17.04.2025 | 6,10 | 6,31 | 5,91 | 5,94 | -3,57% | 653.003,00 |
| 16.04.2025 | 6,39 | 6,47 | 6,06 | 6,16 | -5,95% | 699.660,00 |
| 15.04.2025 | 6,31 | 6,83 | 6,20 | 6,55 | 3,48% | 977.182,00 |
| 14.04.2025 | 6,02 | 6,36 | 5,81 | 6,33 | 7,47% | 1.046.304,00 |
| 11.04.2025 | 5,43 | 5,95 | 5,19 | 5,89 | 8,87% | 1.223.661,00 |
| 10.04.2025 | 5,71 | 5,77 | 5,15 | 5,41 | -8,15% | 1.445.703,00 |
| 09.04.2025 | 5,24 | 6,02 | 5,04 | 5,89 | 11,03% | 2.130.462,00 |
| 08.04.2025 | 6,08 | 6,27 | 5,25 | 5,31 | -10,54% | 996.203,00 |
| 07.04.2025 | 5,86 | 6,16 | 5,51 | 5,93 | -5,72% | 1.046.247,00 |
| 04.04.2025 | 6,45 | 6,55 | 6,26 | 6,29 | -5,70% | 1.087.590,00 |
| 03.04.2025 | 6,55 | 6,74 | 6,45 | 6,67 | -5,39% | 825.839,00 |
| 02.04.2025 | 6,63 | 7,25 | 6,57 | 7,05 | 4,29% | 699.927,00 |
| 01.04.2025 | 7,18 | 7,18 | 6,61 | 6,76 | -5,52% | 943.558,00 |
| 31.03.2025 | 7,45 | 7,46 | 6,77 | 7,16 | -8,62% | 1.013.847,00 |
| 28.03.2025 | 7,90 | 7,96 | 7,68 | 7,83 | -1,01% | 404.143,00 |
| 27.03.2025 | 8,23 | 8,35 | 7,80 | 7,91 | -3,54% | 513.412,00 |
| 26.03.2025 | 8,19 | 8,31 | 8,01 | 8,20 | -0,12% | 819.296,00 |
| 25.03.2025 | 8,60 | 8,65 | 8,13 | 8,21 | -5,63% | 643.595,00 |
| 24.03.2025 | 8,34 | 8,82 | 8,26 | 8,70 | 5,58% | 780.900,00 |
| 21.03.2025 | 8,22 | 8,37 | 7,96 | 8,24 | -1,44% | 2.442.802,00 |
| 20.03.2025 | 8,37 | 8,52 | 8,05 | 8,36 | -1,65% | 872.313,00 |
| 19.03.2025 | 7,97 | 9,06 | 7,83 | 8,50 | 8,97% | 2.082.333,00 |
| 18.03.2025 | 6,88 | 7,88 | 6,80 | 7,80 | 11,51% | 1.563.106,00 |
| 17.03.2025 | 6,71 | 7,21 | 6,45 | 7,00 | 3,86% | 945.490,00 |
| 14.03.2025 | 7,07 | 7,82 | 6,62 | 6,74 | 2,82% | 1.599.883,00 |
| 13.03.2025 | 6,65 | 6,88 | 6,41 | 6,55 | -1,80% | 585.039,00 |
| 12.03.2025 | 6,12 | 6,78 | 5,98 | 6,67 | 9,17% | 640.996,00 |
| 11.03.2025 | 6,13 | 6,13 | 5,66 | 6,11 | 1,66% | 772.544,00 |
| 10.03.2025 | 6,20 | 6,33 | 5,96 | 6,01 | -5,21% | 607.540,00 |
| 07.03.2025 | 6,42 | 6,58 | 6,23 | 6,34 | -1,71% | 729.803,00 |
| 06.03.2025 | 6,08 | 6,55 | 6,08 | 6,45 | 3,20% | 615.595,00 |
| 05.03.2025 | 5,93 | 6,28 | 5,86 | 6,25 | 5,75% | 1.100.158,00 |
| 04.03.2025 | 5,78 | 5,97 | 5,62 | 5,91 | -0,17% | 1.192.728,00 |
| 03.03.2025 | 6,57 | 6,64 | 5,91 | 5,92 | -9,89% | 1.029.055,00 |
| 28.02.2025 | 6,50 | 6,67 | 6,34 | 6,57 | -0,61% | 1.372.840,00 |
| 27.02.2025 | 6,66 | 6,84 | 6,54 | 6,61 | -0,90% | 583.380,00 |
| 26.02.2025 | 6,83 | 6,86 | 6,56 | 6,67 | -1,04% | 671.512,00 |
| 25.02.2025 | 6,87 | 6,87 | 6,44 | 6,74 | -2,74% | 1.097.607,00 |
| 24.02.2025 | 7,26 | 7,29 | 6,85 | 6,93 | -4,81% | 665.292,00 |
| 21.02.2025 | 7,48 | 7,56 | 7,22 | 7,28 | -1,09% | 632.907,00 |
| 20.02.2025 | 7,38 | 7,59 | 7,32 | 7,36 | -1,34% | 548.421,00 |
| 19.02.2025 | 7,45 | 7,72 | 7,37 | 7,46 | -1,58% | 463.586,00 |
| 18.02.2025 | 7,30 | 7,79 | 7,30 | 7,58 | 3,84% | 712.241,00 |
| 14.02.2025 | 7,25 | 7,76 | 7,23 | 7,30 | -0,27% | 700.891,00 |
| 13.02.2025 | 7,28 | 7,33 | 7,01 | 7,32 | 1,67% | 625.850,00 |
| 12.02.2025 | 7,30 | 7,30 | 6,92 | 7,20 | -1,77% | 760.919,00 |
| 11.02.2025 | 7,41 | 7,51 | 7,07 | 7,33 | -7,10% | 970.620,00 |
| 10.02.2025 | 8,28 | 8,38 | 7,76 | 7,89 | -3,90% | 625.327,00 |