7,010$
1,96%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,04 | 7,09 | 6,82 | 7,01 | 1,96% | 1.125.669,00 |
| 28.05.2026 | 6,63 | 6,98 | 6,62 | 6,88 | 2,77% | 1.516.073,00 |
| 27.05.2026 | 6,35 | 6,76 | 6,35 | 6,69 | 6,11% | 1.533.740,00 |
| 26.05.2026 | 6,31 | 6,39 | 6,08 | 6,31 | -0,71% | 1.421.389,00 |
| 22.05.2026 | 6,73 | 6,88 | 6,31 | 6,35 | -5,93% | 1.569.528,00 |
| 21.05.2026 | 5,89 | 6,79 | 5,79 | 6,75 | 13,35% | 2.967.953,00 |
| 20.05.2026 | 5,63 | 6,04 | 5,57 | 5,96 | 5,40% | 2.237.256,00 |
| 19.05.2026 | 5,70 | 5,73 | 5,50 | 5,65 | 0,36% | 1.778.305,00 |
| 18.05.2026 | 5,72 | 5,83 | 5,46 | 5,63 | -1,49% | 2.598.302,00 |
| 15.05.2026 | 6,25 | 6,48 | 5,71 | 5,72 | -8,49% | 4.300.868,00 |
| 14.05.2026 | 8,08 | 8,13 | 6,02 | 6,25 | -37,83% | 10.008.108,00 |
| 13.05.2026 | 10,07 | 10,25 | 9,65 | 10,05 | -1,90% | 1.769.980,00 |
| 12.05.2026 | 9,96 | 10,36 | 9,92 | 10,24 | 1,59% | 1.020.792,00 |
| 11.05.2026 | 10,71 | 11,36 | 9,96 | 10,08 | -4,45% | 1.409.388,00 |
| 08.05.2026 | 10,63 | 10,86 | 10,20 | 10,55 | 1,25% | 1.378.845,00 |
| 07.05.2026 | 10,11 | 10,44 | 9,87 | 10,42 | 1,96% | 1.466.667,00 |
| 06.05.2026 | 9,35 | 10,40 | 9,30 | 10,22 | 10,85% | 1.455.947,00 |
| 05.05.2026 | 9,50 | 9,64 | 8,96 | 9,22 | -1,81% | 436.037,00 |
| 04.05.2026 | 9,01 | 9,46 | 8,94 | 9,39 | 2,85% | 677.454,00 |
| 01.05.2026 | 8,97 | 9,50 | 8,95 | 9,13 | 1,73% | 564.518,00 |
| 30.04.2026 | 8,78 | 9,02 | 8,55 | 8,98 | 6,97% | 525.388,00 |
| 29.04.2026 | 8,68 | 8,68 | 8,15 | 8,39 | -3,45% | 649.985,00 |
| 28.04.2026 | 8,65 | 8,84 | 8,60 | 8,69 | 0,81% | 542.333,00 |
| 27.04.2026 | 8,76 | 9,15 | 8,44 | 8,62 | -1,82% | 674.682,00 |
| 24.04.2026 | 8,89 | 9,04 | 8,59 | 8,78 | -2,34% | 756.496,00 |
| 23.04.2026 | 9,33 | 9,55 | 8,89 | 8,99 | -3,75% | 483.724,00 |
| 22.04.2026 | 9,28 | 9,52 | 9,24 | 9,34 | 2,52% | 401.470,00 |
| 21.04.2026 | 9,50 | 9,59 | 9,03 | 9,11 | -3,80% | 638.586,00 |
| 20.04.2026 | 9,30 | 9,67 | 9,10 | 9,47 | -0,21% | 654.646,00 |
| 17.04.2026 | 9,49 | 9,62 | 9,30 | 9,49 | 3,15% | 447.879,00 |
| 16.04.2026 | 9,36 | 9,41 | 9,04 | 9,20 | -1,71% | 365.719,00 |
| 15.04.2026 | 9,29 | 9,60 | 9,26 | 9,36 | 0,65% | 651.743,00 |
| 14.04.2026 | 9,09 | 9,42 | 9,09 | 9,30 | 2,88% | 576.507,00 |
| 13.04.2026 | 8,79 | 9,15 | 8,71 | 9,04 | 2,73% | 805.866,00 |
| 10.04.2026 | 9,03 | 9,11 | 8,64 | 8,80 | -1,79% | 480.514,00 |
| 09.04.2026 | 8,54 | 9,00 | 8,41 | 8,96 | 3,40% | 470.512,00 |
| 08.04.2026 | 9,21 | 9,33 | 8,53 | 8,67 | -1,42% | 587.358,00 |
| 07.04.2026 | 8,76 | 8,94 | 8,49 | 8,79 | -0,11% | 491.938,00 |
| 06.04.2026 | 8,53 | 9,07 | 8,51 | 8,80 | 3,17% | 560.206,00 |
| 02.04.2026 | 8,31 | 8,68 | 8,10 | 8,53 | -1,04% | 420.975,00 |
| 01.04.2026 | 8,61 | 8,90 | 8,42 | 8,62 | 2,86% | 524.803,00 |
| 31.03.2026 | 8,05 | 8,53 | 8,04 | 8,38 | 7,92% | 566.485,00 |
| 30.03.2026 | 7,75 | 7,89 | 7,58 | 7,77 | 0,06% | 619.596,00 |
| 27.03.2026 | 8,18 | 8,35 | 7,71 | 7,76 | -6,05% | 625.485,00 |
| 26.03.2026 | 8,25 | 8,78 | 8,21 | 8,26 | -2,36% | 586.837,00 |
| 25.03.2026 | 8,04 | 8,47 | 8,04 | 8,46 | 8,25% | 930.798,00 |
| 24.03.2026 | 8,10 | 8,23 | 7,74 | 7,82 | -6,29% | 698.003,00 |
| 23.03.2026 | 8,34 | 8,71 | 8,25 | 8,34 | 2,96% | 791.694,00 |
| 20.03.2026 | 8,33 | 8,48 | 8,07 | 8,10 | -3,11% | 2.680.545,00 |
| 19.03.2026 | 8,18 | 8,46 | 8,02 | 8,36 | 0,72% | 734.947,00 |
| 18.03.2026 | 8,59 | 8,61 | 8,15 | 8,30 | -3,94% | 640.232,00 |
| 17.03.2026 | 8,80 | 8,94 | 8,61 | 8,64 | -1,71% | 634.927,00 |
| 16.03.2026 | 8,78 | 9,00 | 8,66 | 8,79 | 2,69% | 553.910,00 |
| 13.03.2026 | 9,08 | 9,10 | 8,25 | 8,56 | -5,73% | 1.057.960,00 |
| 12.03.2026 | 9,31 | 9,31 | 8,92 | 9,08 | -3,20% | 709.924,00 |
| 11.03.2026 | 9,76 | 9,80 | 9,15 | 9,38 | -5,25% | 725.156,00 |
| 10.03.2026 | 10,35 | 10,77 | 9,87 | 9,90 | -4,62% | 1.112.273,00 |
| 09.03.2026 | 10,15 | 10,71 | 9,99 | 10,38 | 20,00% | 1.928.863,00 |
| 06.03.2026 | 8,46 | 8,69 | 8,31 | 8,65 | -0,75% | 1.229.070,00 |
| 05.03.2026 | 8,52 | 8,75 | 8,01 | 8,72 | -4,60% | 1.469.490,00 |
| 04.03.2026 | 8,73 | 9,34 | 8,53 | 9,14 | 5,12% | 876.318,00 |
| 03.03.2026 | 9,35 | 9,35 | 8,59 | 8,69 | -5,95% | 735.798,00 |
| 02.03.2026 | 8,71 | 9,65 | 8,53 | 9,24 | 2,33% | 1.419.206,00 |
| 27.02.2026 | 8,62 | 9,22 | 8,55 | 9,03 | 3,20% | 787.655,00 |
| 26.02.2026 | 8,55 | 8,76 | 8,24 | 8,75 | 2,58% | 890.859,00 |
| 25.02.2026 | 8,08 | 8,82 | 8,08 | 8,53 | 5,57% | 655.488,00 |
| 24.02.2026 | 7,85 | 8,29 | 7,85 | 8,08 | 1,76% | 561.949,00 |
| 23.02.2026 | 8,29 | 8,42 | 7,80 | 7,94 | -2,46% | 635.221,00 |
| 20.02.2026 | 8,30 | 8,80 | 8,04 | 8,14 | -3,21% | 999.043,00 |
| 19.02.2026 | 7,86 | 8,45 | 7,61 | 8,41 | 6,46% | 793.841,00 |
| 18.02.2026 | 8,00 | 8,22 | 7,83 | 7,90 | -1,68% | 528.490,00 |
| 17.02.2026 | 7,93 | 8,13 | 7,74 | 8,04 | 0,56% | 783.838,00 |
| 13.02.2026 | 8,35 | 8,63 | 7,94 | 7,99 | -4,31% | 1.095.033,00 |
| 12.02.2026 | 8,49 | 8,54 | 8,12 | 8,35 | -1,76% | 961.902,00 |
| 11.02.2026 | 8,81 | 8,98 | 8,21 | 8,50 | -3,85% | 1.085.939,00 |
| 10.02.2026 | 9,02 | 9,31 | 8,40 | 8,84 | -14,26% | 2.482.781,00 |
| 09.02.2026 | 10,14 | 10,62 | 10,01 | 10,31 | -0,29% | 648.993,00 |
| 06.02.2026 | 10,73 | 10,95 | 10,32 | 10,34 | 0,78% | 1.001.318,00 |
| 05.02.2026 | 10,50 | 11,20 | 10,15 | 10,26 | -4,65% | 956.888,00 |
| 04.02.2026 | 10,80 | 10,86 | 10,51 | 10,76 | -0,92% | 759.556,00 |
| 03.02.2026 | 10,65 | 11,20 | 10,61 | 10,86 | 0,74% | 701.443,00 |
| 02.02.2026 | 10,90 | 11,32 | 10,45 | 10,78 | -3,32% | 817.198,00 |
| 30.01.2026 | 11,23 | 11,56 | 10,97 | 11,15 | -3,80% | 1.006.304,00 |
| 29.01.2026 | 10,81 | 11,78 | 10,61 | 11,59 | 5,27% | 1.606.130,00 |
| 28.01.2026 | 9,61 | 11,50 | 9,51 | 11,01 | -17,90% | 5.005.446,00 |
| 27.01.2026 | 13,91 | 14,17 | 13,26 | 13,41 | -3,21% | 667.465,00 |
| 26.01.2026 | 14,00 | 14,20 | 13,35 | 13,86 | -13,35% | 869.134,00 |
| 22.01.2026 | 15,10 | 16,19 | 15,00 | 15,99 | 6,46% | 806.186,00 |
| 21.01.2026 | 14,29 | 15,19 | 14,26 | 15,02 | 6,30% | 793.993,00 |
| 20.01.2026 | 13,53 | 14,61 | 13,42 | 14,13 | 3,74% | 843.466,00 |
| 16.01.2026 | 13,89 | 14,22 | 13,57 | 13,62 | -1,02% | 650.747,00 |
| 15.01.2026 | 15,02 | 15,02 | 13,68 | 13,76 | -7,96% | 1.007.664,00 |
| 14.01.2026 | 15,05 | 15,31 | 14,74 | 14,95 | -0,66% | 529.591,00 |
| 13.01.2026 | 14,99 | 15,12 | 14,53 | 15,05 | -0,20% | 523.873,00 |
| 12.01.2026 | 15,47 | 15,84 | 14,85 | 15,08 | 3,36% | 980.373,00 |
| 09.01.2026 | 15,13 | 15,62 | 14,55 | 14,59 | -2,73% | 440.942,00 |
| 08.01.2026 | 15,02 | 15,17 | 14,59 | 15,00 | -1,57% | 652.649,00 |
| 07.01.2026 | 14,44 | 15,80 | 14,38 | 15,24 | 7,48% | 865.018,00 |
| 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 |