7,510$
-9,41%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 11,27 | 11,41 | 10,82 | 10,83 | -3,39% | 449.257,00 |
| 24.09.2024 | 11,79 | 11,89 | 11,16 | 11,21 | -3,94% | 691.830,00 |
| 23.09.2024 | 11,73 | 11,95 | 11,53 | 11,67 | -0,17% | 603.545,00 |
| 20.09.2024 | 12,37 | 12,47 | 11,56 | 11,69 | -6,48% | 1.393.728,00 |
| 19.09.2024 | 12,99 | 13,15 | 12,42 | 12,50 | -0,32% | 736.685,00 |
| 18.09.2024 | 13,01 | 13,01 | 12,29 | 12,54 | -3,17% | 380.147,00 |
| 17.09.2024 | 12,74 | 13,48 | 12,56 | 12,95 | 1,65% | 765.295,00 |
| 16.09.2024 | 12,88 | 12,88 | 12,30 | 12,74 | -0,78% | 476.388,00 |
| 13.09.2024 | 12,28 | 12,97 | 12,19 | 12,84 | 5,38% | 325.321,00 |
| 12.09.2024 | 12,69 | 12,77 | 12,02 | 12,19 | -4,06% | 322.034,00 |
| 11.09.2024 | 11,67 | 12,75 | 11,56 | 12,70 | 7,72% | 268.245,00 |
| 10.09.2024 | 11,42 | 11,83 | 11,23 | 11,79 | 3,42% | 256.481,00 |
| 09.09.2024 | 11,48 | 11,78 | 11,27 | 11,40 | -0,70% | 379.054,00 |
| 06.09.2024 | 11,44 | 11,64 | 11,16 | 11,48 | 0,88% | 303.515,00 |
| 05.09.2024 | 11,24 | 11,47 | 11,08 | 11,38 | 0,89% | 532.955,00 |
| 04.09.2024 | 11,25 | 11,63 | 11,10 | 11,28 | -0,62% | 341.443,00 |
| 03.09.2024 | 12,17 | 12,63 | 11,17 | 11,35 | -7,12% | 588.016,00 |
| 30.08.2024 | 12,11 | 12,36 | 11,98 | 12,22 | 1,83% | 296.676,00 |
| 29.08.2024 | 11,93 | 12,37 | 11,87 | 12,00 | 2,04% | 324.334,00 |
| 28.08.2024 | 11,55 | 11,78 | 11,22 | 11,76 | 1,29% | 396.374,00 |
| 27.08.2024 | 12,00 | 12,23 | 11,56 | 11,61 | -4,05% | 225.508,00 |
| 26.08.2024 | 12,28 | 12,41 | 12,01 | 12,10 | -0,25% | 205.240,00 |
| 23.08.2024 | 11,72 | 12,26 | 11,44 | 12,13 | 4,03% | 359.893,00 |
| 22.08.2024 | 12,21 | 12,21 | 11,61 | 11,66 | -4,50% | 297.630,00 |
| 21.08.2024 | 11,98 | 12,40 | 11,94 | 12,21 | 2,86% | 355.071,00 |
| 20.08.2024 | 12,41 | 12,51 | 11,76 | 11,87 | -4,89% | 281.756,00 |
| 19.08.2024 | 12,25 | 12,60 | 12,08 | 12,48 | 1,88% | 374.851,00 |
| 16.08.2024 | 12,39 | 12,57 | 12,12 | 12,25 | -1,13% | 319.318,00 |