14,180$
5,82%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 13,72 | 14,40 | 13,55 | 14,18 | 5,82% | 565.712,00 |
| 05.01.2026 | 13,61 | 13,76 | 12,87 | 13,40 | -1,25% | 506.000,00 |
| 02.01.2026 | 14,65 | 14,65 | 12,91 | 13,57 | -5,76% | 1.307.374,00 |
| 31.12.2025 | 13,98 | 14,48 | 13,94 | 14,40 | 2,20% | 667.284,00 |
| 30.12.2025 | 14,23 | 14,44 | 13,66 | 14,09 | -1,47% | 1.150.861,00 |
| 29.12.2025 | 14,06 | 14,36 | 13,87 | 14,30 | 0,99% | 788.885,00 |
| 26.12.2025 | 14,39 | 14,42 | 13,89 | 14,16 | -2,07% | 276.508,00 |
| 24.12.2025 | 14,40 | 14,72 | 14,26 | 14,46 | 0,77% | 191.155,00 |
| 23.12.2025 | 14,81 | 14,94 | 14,28 | 14,35 | -4,14% | 467.283,00 |
| 22.12.2025 | 14,74 | 15,41 | 14,61 | 14,97 | 2,60% | 598.000,00 |
| 19.12.2025 | 13,79 | 15,20 | 13,51 | 14,59 | 8,15% | 1.095.862,00 |
| 18.12.2025 | 13,52 | 14,16 | 13,20 | 13,49 | 2,43% | 662.739,00 |
| 17.12.2025 | 14,07 | 14,45 | 12,91 | 13,17 | -6,70% | 540.733,00 |
| 16.12.2025 | 13,72 | 14,34 | 13,68 | 14,12 | 2,06% | 657.432,00 |
| 15.12.2025 | 14,37 | 14,93 | 13,74 | 13,83 | -0,29% | 1.384.874,00 |
| 12.12.2025 | 12,90 | 14,24 | 12,69 | 13,87 | 7,94% | 604.155,00 |
| 11.12.2025 | 13,06 | 13,41 | 12,76 | 12,85 | -1,76% | 592.647,00 |
| 10.12.2025 | 12,65 | 13,42 | 12,61 | 13,08 | 2,83% | 701.427,00 |
| 09.12.2025 | 13,21 | 13,34 | 12,65 | 12,72 | -3,93% | 543.850,00 |
| 08.12.2025 | 13,44 | 13,99 | 13,08 | 13,24 | 0,61% | 491.991,00 |
| 05.12.2025 | 13,06 | 13,29 | 12,87 | 13,16 | 1,39% | 555.105,00 |
| 04.12.2025 | 12,88 | 13,77 | 12,82 | 12,98 | 0,78% | 940.792,00 |
| 03.12.2025 | 12,22 | 12,93 | 12,21 | 12,88 | 5,49% | 457.467,00 |
| 02.12.2025 | 12,70 | 12,90 | 12,05 | 12,21 | -3,17% | 542.969,00 |
| 01.12.2025 | 13,00 | 13,24 | 12,42 | 12,61 | -5,83% | 523.633,00 |
| 28.11.2025 | 13,25 | 13,39 | 13,01 | 13,39 | 0,98% | 1.097.378,00 |
| 26.11.2025 | 13,53 | 13,80 | 13,11 | 13,26 | -1,41% | 906.733,00 |
| 25.11.2025 | 12,23 | 13,65 | 12,04 | 13,45 | 9,98% | 966.571,00 |
| 24.11.2025 | 11,87 | 12,50 | 11,81 | 12,23 | 12,56% | 722.907,00 |
| 20.11.2025 | 11,18 | 11,58 | 10,83 | 10,87 | -0,59% | 443.806,00 |
| 19.11.2025 | 11,04 | 11,30 | 10,82 | 10,93 | -2,80% | 585.646,00 |
| 18.11.2025 | 11,01 | 11,49 | 10,70 | 11,25 | 0,94% | 527.728,00 |
| 17.11.2025 | 11,45 | 11,77 | 10,95 | 11,14 | -4,30% | 529.988,00 |
| 13.11.2025 | 11,41 | 12,05 | 11,31 | 11,64 | 0,30% | 560.951,00 |
| 12.11.2025 | 11,55 | 12,01 | 11,42 | 11,61 | 0,39% | 515.510,00 |
| 11.11.2025 | 10,99 | 11,61 | 10,90 | 11,56 | 4,81% | 474.370,00 |
| 10.11.2025 | 11,65 | 11,81 | 10,86 | 11,03 | -1,69% | 542.525,00 |
| 07.11.2025 | 11,00 | 11,34 | 10,80 | 11,22 | 0,09% | 622.604,00 |
| 06.11.2025 | 11,40 | 11,80 | 11,00 | 11,21 | -3,36% | 636.154,00 |
| 05.11.2025 | 11,46 | 11,85 | 11,26 | 11,60 | 0,35% | 480.986,00 |
| 04.11.2025 | 11,42 | 11,96 | 11,38 | 11,56 | -3,55% | 549.344,00 |
| 03.11.2025 | 12,40 | 12,45 | 11,47 | 11,99 | -6,07% | 896.999,00 |
| 31.10.2025 | 12,82 | 13,20 | 12,61 | 12,76 | -0,47% | 473.476,00 |
| 30.10.2025 | 12,75 | 13,26 | 12,75 | 12,82 | -0,16% | 330.964,00 |
| 29.10.2025 | 13,10 | 13,40 | 12,66 | 12,84 | -2,43% | 554.239,00 |
| 28.10.2025 | 13,58 | 13,69 | 13,12 | 13,16 | -3,38% | 506.810,00 |
| 27.10.2025 | 13,44 | 13,93 | 13,13 | 13,62 | 4,53% | 497.147,00 |
| 24.10.2025 | 12,80 | 13,28 | 12,72 | 13,03 | 3,58% | 461.474,00 |
| 23.10.2025 | 12,20 | 12,63 | 12,06 | 12,58 | 3,20% | 449.848,00 |
| 22.10.2025 | 12,99 | 12,99 | 12,17 | 12,19 | -6,88% | 655.524,00 |
| 21.10.2025 | 12,56 | 13,39 | 12,19 | 13,09 | 3,56% | 681.681,00 |
| 20.10.2025 | 12,06 | 12,82 | 12,02 | 12,64 | 7,76% | 617.658,00 |
| 17.10.2025 | 11,52 | 12,32 | 11,50 | 11,73 | -4,94% | 388.345,00 |
| 16.10.2025 | 12,43 | 12,99 | 12,27 | 12,34 | 0,41% | 741.927,00 |
| 15.10.2025 | 11,34 | 12,35 | 11,34 | 12,29 | 9,15% | 568.866,00 |
| 14.10.2025 | 10,90 | 11,41 | 10,90 | 11,26 | -0,71% | 401.323,00 |
| 13.10.2025 | 11,33 | 11,60 | 10,97 | 11,34 | 3,89% | 504.842,00 |
| 10.10.2025 | 12,11 | 12,14 | 10,91 | 10,92 | -10,31% | 965.404,00 |
| 09.10.2025 | 12,28 | 12,84 | 12,15 | 12,17 | -0,41% | 1.023.524,00 |
| 08.10.2025 | 10,53 | 12,30 | 10,52 | 12,22 | 16,27% | 971.522,00 |
| 07.10.2025 | 10,73 | 11,00 | 10,24 | 10,51 | -1,68% | 513.149,00 |
| 06.10.2025 | 10,53 | 10,85 | 10,48 | 10,69 | 1,04% | 698.630,00 |
| 02.10.2025 | 9,81 | 10,58 | 9,81 | 10,58 | 8,29% | 670.261,00 |
| 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 |