9,770$
1,24%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 9,57 | 9,98 | 9,55 | 9,77 | 1,24% | 612.354,00 |
| 30.09.2025 | 9,83 | 10,01 | 9,63 | 9,65 | -2,03% | 906.585,00 |
| 29.09.2025 | 9,74 | 10,17 | 9,68 | 9,85 | 2,07% | 704.932,00 |
| 26.09.2025 | 9,37 | 9,67 | 9,18 | 9,65 | 3,10% | 488.906,00 |
| 25.09.2025 | 9,41 | 9,73 | 9,18 | 9,36 | -1,89% | 558.533,00 |
| 24.09.2025 | 9,05 | 9,58 | 8,97 | 9,54 | 6,83% | 578.987,00 |
| 23.09.2025 | 9,05 | 9,12 | 8,80 | 8,93 | -1,43% | 407.524,00 |
| 22.09.2025 | 8,80 | 9,32 | 8,68 | 9,06 | 1,91% | 420.865,00 |
| 19.09.2025 | 9,34 | 9,40 | 8,88 | 8,89 | -5,12% | 735.955,00 |
| 18.09.2025 | 9,24 | 9,48 | 9,17 | 9,37 | 3,88% | 349.929,00 |
| 17.09.2025 | 9,23 | 9,50 | 8,99 | 9,02 | -2,59% | 295.767,00 |
| 16.09.2025 | 9,11 | 9,41 | 9,01 | 9,26 | 1,87% | 290.298,00 |
| 15.09.2025 | 9,19 | 9,35 | 8,82 | 9,09 | -1,20% | 378.955,00 |
| 12.09.2025 | 9,47 | 9,61 | 9,10 | 9,20 | -3,06% | 291.041,00 |
| 11.09.2025 | 9,58 | 9,82 | 9,15 | 9,49 | -0,84% | 371.003,00 |
| 10.09.2025 | 9,89 | 10,08 | 9,54 | 9,57 | -3,24% | 438.786,00 |
| 09.09.2025 | 9,48 | 9,91 | 9,35 | 9,89 | 4,27% | 329.551,00 |
| 08.09.2025 | 9,72 | 9,77 | 9,42 | 9,49 | -2,32% | 431.225,00 |
| 05.09.2025 | 9,66 | 9,97 | 9,56 | 9,71 | 3,08% | 609.125,00 |
| 04.09.2025 | 9,86 | 9,90 | 9,12 | 9,42 | -4,56% | 550.509,00 |
| 03.09.2025 | 8,87 | 9,87 | 8,82 | 9,87 | 8,22% | 603.075,00 |
| 02.09.2025 | 8,75 | 9,43 | 8,75 | 9,12 | 2,13% | 406.726,00 |
| 29.08.2025 | 8,95 | 8,98 | 8,68 | 8,93 | -0,89% | 467.070,00 |
| 28.08.2025 | 8,97 | 9,17 | 8,87 | 9,01 | 2,15% | 445.563,00 |
| 27.08.2025 | 9,16 | 9,19 | 8,65 | 8,82 | -3,29% | 556.535,00 |
| 26.08.2025 | 8,98 | 9,14 | 8,81 | 9,12 | 1,67% | 587.800,00 |
| 25.08.2025 | 9,02 | 9,24 | 8,87 | 8,97 | -0,44% | 802.858,00 |
| 22.08.2025 | 8,15 | 9,11 | 8,07 | 9,01 | 11,10% | 1.355.247,00 |
| 21.08.2025 | 8,01 | 8,13 | 7,95 | 8,11 | 0,50% | 384.981,00 |
| 20.08.2025 | 8,00 | 8,19 | 7,83 | 8,07 | 0,50% | 563.943,00 |
| 19.08.2025 | 8,26 | 8,36 | 8,01 | 8,03 | -7,81% | 764.202,00 |
| 18.08.2025 | 8,79 | 8,98 | 8,61 | 8,71 | -1,25% | 445.399,00 |
| 15.08.2025 | 9,10 | 9,14 | 8,65 | 8,82 | -2,65% | 660.858,00 |
| 14.08.2025 | 8,74 | 9,25 | 8,57 | 9,06 | 1,46% | 951.255,00 |
| 13.08.2025 | 8,24 | 9,25 | 8,23 | 8,93 | 10,25% | 1.059.685,00 |
| 12.08.2025 | 7,56 | 8,13 | 7,53 | 8,10 | 8,58% | 908.215,00 |
| 11.08.2025 | 7,75 | 7,79 | 7,35 | 7,46 | -4,97% | 655.206,00 |
| 08.08.2025 | 7,82 | 8,12 | 7,72 | 7,85 | -0,63% | 637.376,00 |
| 07.08.2025 | 8,00 | 8,30 | 7,63 | 7,90 | -4,01% | 1.108.599,00 |
| 06.08.2025 | 8,29 | 8,41 | 8,00 | 8,23 | -0,72% | 584.087,00 |
| 05.08.2025 | 8,33 | 8,48 | 8,14 | 8,29 | -0,48% | 500.918,00 |
| 04.08.2025 | 8,24 | 8,44 | 8,03 | 8,33 | 1,71% | 351.536,00 |
| 01.08.2025 | 8,24 | 8,44 | 8,03 | 8,19 | -3,76% | 539.624,00 |
| 31.07.2025 | 8,61 | 8,73 | 8,43 | 8,51 | -2,74% | 613.333,00 |
| 30.07.2025 | 8,70 | 9,32 | 8,62 | 8,75 | 3,86% | 890.900,00 |
| 29.07.2025 | 8,85 | 8,91 | 8,27 | 8,43 | -4,15% | 935.778,00 |
| 28.07.2025 | 9,11 | 9,18 | 8,75 | 8,79 | -1,90% | 570.741,00 |
| 25.07.2025 | 9,02 | 9,22 | 8,86 | 8,96 | -1,86% | 467.428,00 |
| 24.07.2025 | 9,04 | 9,18 | 8,78 | 9,13 | 0,44% | 553.741,00 |
| 23.07.2025 | 8,65 | 9,10 | 8,41 | 9,09 | 6,07% | 612.681,00 |
| 22.07.2025 | 8,52 | 8,69 | 8,34 | 8,57 | 0,94% | 483.020,00 |
| 21.07.2025 | 8,20 | 8,94 | 8,14 | 8,49 | 4,04% | 749.628,00 |
| 18.07.2025 | 8,72 | 8,79 | 8,16 | 8,16 | -6,10% | 742.750,00 |
| 17.07.2025 | 8,53 | 8,95 | 8,51 | 8,69 | 2,24% | 512.034,00 |
| 16.07.2025 | 8,33 | 8,56 | 8,28 | 8,50 | 3,16% | 537.494,00 |
| 15.07.2025 | 8,79 | 8,84 | 8,23 | 8,24 | -5,29% | 449.190,00 |
| 14.07.2025 | 8,60 | 8,90 | 8,51 | 8,70 | 0,23% | 336.310,00 |
| 11.07.2025 | 8,91 | 9,11 | 8,61 | 8,68 | -4,19% | 356.715,00 |
| 10.07.2025 | 9,19 | 9,27 | 8,83 | 9,06 | -1,20% | 466.639,00 |
| 09.07.2025 | 8,90 | 9,19 | 8,65 | 9,17 | 4,92% | 552.176,00 |
| 08.07.2025 | 8,52 | 8,83 | 8,43 | 8,74 | 3,68% | 620.565,00 |
| 07.07.2025 | 8,63 | 8,78 | 8,39 | 8,43 | -3,55% | 676.047,00 |
| 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 |