9,150$
-0,54%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |