7,280$
-1,09%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 8,55 | 8,66 | 8,20 | 8,21 | -2,61% | 539.099,00 |
| 06.02.2025 | 8,48 | 8,75 | 8,37 | 8,43 | 0,00% | 624.252,00 |
| 05.02.2025 | 8,42 | 8,69 | 8,33 | 8,43 | 0,00% | 631.455,00 |
| 04.02.2025 | 7,86 | 8,49 | 7,82 | 8,43 | 7,80% | 627.304,00 |
| 03.02.2025 | 7,77 | 8,03 | 7,51 | 7,82 | -3,10% | 1.021.635,00 |
| 31.01.2025 | 7,95 | 8,63 | 7,68 | 8,07 | 2,15% | 1.048.353,00 |
| 30.01.2025 | 7,65 | 8,09 | 7,57 | 7,90 | 5,05% | 622.731,00 |
| 29.01.2025 | 7,58 | 7,72 | 7,37 | 7,52 | -1,05% | 449.473,00 |
| 28.01.2025 | 7,68 | 7,70 | 7,23 | 7,60 | -0,91% | 515.655,00 |
| 27.01.2025 | 7,85 | 8,25 | 7,51 | 7,67 | -2,66% | 722.711,00 |
| 24.01.2025 | 7,95 | 8,01 | 7,46 | 7,88 | -0,88% | 548.234,00 |
| 23.01.2025 | 7,69 | 8,05 | 7,40 | 7,95 | 1,27% | 659.711,00 |
| 22.01.2025 | 7,53 | 7,86 | 7,34 | 7,85 | 3,70% | 1.021.375,00 |
| 21.01.2025 | 7,41 | 7,58 | 7,28 | 7,57 | 2,71% | 742.486,00 |
| 17.01.2025 | 7,27 | 7,44 | 7,18 | 7,37 | 3,08% | 681.027,00 |
| 16.01.2025 | 7,45 | 7,45 | 6,98 | 7,15 | -3,90% | 1.049.881,00 |
| 15.01.2025 | 7,40 | 7,70 | 7,17 | 7,44 | 5,53% | 1.615.742,00 |
| 14.01.2025 | 7,17 | 7,48 | 6,78 | 7,05 | 1,44% | 3.988.431,00 |
| 13.01.2025 | 7,40 | 7,70 | 6,56 | 6,95 | -7,46% | 1.187.841,00 |
| 10.01.2025 | 8,07 | 8,15 | 7,48 | 7,51 | -9,41% | 797.681,00 |
| 08.01.2025 | 8,28 | 8,42 | 8,01 | 8,29 | -0,84% | 1.067.727,00 |
| 07.01.2025 | 8,30 | 8,84 | 8,20 | 8,36 | 2,08% | 1.290.378,00 |
| 06.01.2025 | 7,93 | 8,49 | 7,90 | 8,19 | 5,41% | 686.245,00 |
| 03.01.2025 | 7,91 | 8,02 | 7,53 | 7,77 | -1,15% | 950.312,00 |
| 02.01.2025 | 7,86 | 8,11 | 7,67 | 7,86 | 1,68% | 735.943,00 |
| 31.12.2024 | 7,28 | 7,77 | 7,14 | 7,73 | 6,92% | 1.556.325,00 |
| 30.12.2024 | 7,35 | 7,50 | 7,20 | 7,23 | -2,43% | 1.010.273,00 |
| 27.12.2024 | 7,83 | 7,99 | 7,30 | 7,41 | -5,84% | 1.271.972,00 |
| 26.12.2024 | 7,35 | 7,91 | 7,17 | 7,87 | 6,35% | 1.107.660,00 |
| 24.12.2024 | 7,42 | 7,56 | 7,25 | 7,40 | 0,27% | 344.201,00 |
| 23.12.2024 | 7,64 | 7,77 | 7,15 | 7,38 | -3,28% | 1.337.035,00 |
| 20.12.2024 | 7,36 | 7,75 | 7,21 | 7,63 | 2,97% | 10.543.880,00 |
| 19.12.2024 | 7,90 | 8,01 | 7,38 | 7,41 | -4,63% | 1.837.844,00 |
| 18.12.2024 | 8,53 | 8,60 | 7,54 | 7,77 | -8,26% | 1.281.978,00 |
| 17.12.2024 | 8,50 | 8,69 | 8,28 | 8,47 | -0,82% | 1.232.827,00 |
| 16.12.2024 | 8,22 | 8,75 | 8,06 | 8,54 | 3,14% | 1.304.786,00 |
| 13.12.2024 | 8,67 | 8,83 | 8,26 | 8,28 | -5,05% | 972.396,00 |
| 12.12.2024 | 9,22 | 9,37 | 8,45 | 8,72 | -6,24% | 1.134.235,00 |
| 11.12.2024 | 9,75 | 9,75 | 8,96 | 9,30 | -4,71% | 927.722,00 |
| 10.12.2024 | 9,84 | 10,01 | 9,14 | 9,76 | -4,03% | 1.714.508,00 |
| 09.12.2024 | 9,49 | 10,52 | 9,49 | 10,17 | 6,16% | 1.687.453,00 |
| 06.12.2024 | 8,80 | 9,70 | 8,59 | 9,58 | 9,61% | 857.316,00 |
| 05.12.2024 | 9,20 | 9,29 | 8,44 | 8,74 | -4,59% | 1.552.060,00 |
| 04.12.2024 | 9,34 | 9,46 | 9,02 | 9,16 | -1,51% | 645.526,00 |
| 03.12.2024 | 9,84 | 9,90 | 9,13 | 9,30 | -7,00% | 836.058,00 |
| 02.12.2024 | 9,89 | 10,39 | 9,89 | 10,00 | 0,81% | 889.856,00 |
| 29.11.2024 | 10,01 | 10,22 | 9,82 | 9,92 | -0,90% | 263.674,00 |
| 27.11.2024 | 9,60 | 10,20 | 9,39 | 10,01 | 4,82% | 631.700,00 |
| 26.11.2024 | 9,50 | 9,77 | 9,40 | 9,55 | -0,31% | 624.236,00 |
| 25.11.2024 | 9,82 | 10,20 | 9,57 | 9,58 | -0,10% | 766.083,00 |
| 22.11.2024 | 9,15 | 9,82 | 9,00 | 9,59 | -0,42% | 683.602,00 |
| 20.11.2024 | 9,56 | 9,80 | 9,01 | 9,63 | 0,73% | 798.141,00 |
| 19.11.2024 | 9,92 | 9,94 | 8,87 | 9,56 | -5,81% | 2.016.680,00 |
| 18.11.2024 | 11,11 | 11,38 | 9,93 | 10,15 | 5,40% | 3.056.700,00 |
| 15.11.2024 | 11,56 | 11,63 | 9,58 | 9,63 | -13,55% | 1.277.368,00 |
| 14.11.2024 | 10,73 | 12,11 | 10,73 | 11,14 | 4,31% | 1.248.304,00 |
| 13.11.2024 | 10,70 | 10,73 | 10,24 | 10,68 | 1,81% | 572.127,00 |
| 12.11.2024 | 11,30 | 11,41 | 10,50 | 10,49 | -9,41% | 673.400,00 |
| 11.11.2024 | 11,29 | 12,22 | 11,29 | 11,58 | 3,76% | 723.596,00 |
| 08.11.2024 | 11,22 | 11,70 | 10,76 | 11,16 | -0,27% | 1.084.811,00 |
| 07.11.2024 | 10,20 | 11,62 | 10,00 | 11,19 | 18,66% | 1.736.620,00 |
| 06.11.2024 | 9,27 | 9,45 | 8,95 | 9,43 | 5,72% | 648.498,00 |
| 05.11.2024 | 8,70 | 8,97 | 8,58 | 8,92 | 1,83% | 364.240,00 |
| 04.11.2024 | 8,84 | 8,89 | 8,55 | 8,76 | -0,34% | 368.711,00 |
| 01.11.2024 | 8,72 | 8,88 | 8,54 | 8,79 | 2,33% | 476.702,00 |
| 31.10.2024 | 8,80 | 8,99 | 8,57 | 8,59 | -2,77% | 429.077,00 |
| 30.10.2024 | 8,93 | 9,27 | 8,82 | 8,84 | -2,38% | 343.069,00 |
| 29.10.2024 | 9,36 | 9,46 | 8,90 | 9,05 | -3,52% | 378.931,00 |
| 28.10.2024 | 9,50 | 9,75 | 9,26 | 9,38 | 0,32% | 436.207,00 |
| 25.10.2024 | 9,67 | 9,84 | 9,31 | 9,35 | -2,40% | 394.432,00 |
| 24.10.2024 | 9,87 | 9,87 | 9,40 | 9,58 | -1,64% | 367.539,00 |
| 23.10.2024 | 9,54 | 9,81 | 9,45 | 9,74 | 1,56% | 490.290,00 |
| 22.10.2024 | 10,27 | 10,32 | 9,41 | 9,59 | -7,52% | 485.998,00 |
| 21.10.2024 | 10,99 | 11,23 | 10,28 | 10,37 | -6,58% | 764.419,00 |
| 18.10.2024 | 10,67 | 11,18 | 10,67 | 11,10 | 4,72% | 436.783,00 |
| 17.10.2024 | 10,95 | 11,00 | 10,37 | 10,60 | -1,40% | 372.899,00 |
| 16.10.2024 | 10,30 | 11,17 | 10,30 | 10,75 | 4,47% | 452.798,00 |
| 15.10.2024 | 10,20 | 10,43 | 9,94 | 10,29 | 0,88% | 340.682,00 |
| 14.10.2024 | 9,89 | 10,28 | 9,85 | 10,20 | 3,13% | 420.540,00 |
| 11.10.2024 | 9,27 | 10,05 | 9,23 | 9,89 | 6,46% | 520.986,00 |
| 10.10.2024 | 9,25 | 9,36 | 9,11 | 9,29 | 0,54% | 446.003,00 |
| 09.10.2024 | 9,58 | 9,60 | 9,15 | 9,24 | -3,35% | 344.145,00 |
| 08.10.2024 | 9,50 | 9,94 | 9,35 | 9,56 | 0,53% | 445.188,00 |
| 07.10.2024 | 9,75 | 9,89 | 9,37 | 9,51 | -2,16% | 280.256,00 |
| 04.10.2024 | 9,45 | 9,81 | 9,40 | 9,72 | 3,96% | 446.658,00 |
| 03.10.2024 | 9,76 | 9,77 | 9,29 | 9,35 | -5,75% | 571.415,00 |
| 02.10.2024 | 10,19 | 10,34 | 9,90 | 9,92 | -2,94% | 740.933,00 |
| 01.10.2024 | 10,35 | 10,50 | 9,93 | 10,22 | -2,57% | 931.520,00 |
| 30.09.2024 | 10,81 | 10,95 | 10,14 | 10,49 | -2,87% | 657.225,00 |
| 27.09.2024 | 10,87 | 11,23 | 10,79 | 10,80 | 1,22% | 408.011,00 |
| 26.09.2024 | 11,04 | 11,07 | 10,50 | 10,67 | -1,48% | 464.022,00 |