696,900€
0,01%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 700,00 | 701,00 | 690,80 | 696,80 | 0,00% | 78,00 |
| 02.01.2025 | 688,50 | 703,70 | 686,00 | 696,80 | 3,05% | 134,00 |
| 30.12.2024 | 681,20 | 682,90 | 671,60 | 676,20 | -1,04% | 84,00 |
| 27.12.2024 | 688,00 | 689,00 | 676,80 | 683,30 | -0,57% | 179,00 |
| 23.12.2024 | 674,70 | 695,00 | 666,00 | 687,20 | 2,06% | 3.553,00 |
| 20.12.2024 | 682,30 | 687,40 | 672,10 | 673,30 | -1,42% | 378,00 |
| 19.12.2024 | 688,30 | 690,80 | 666,60 | 683,00 | -0,94% | 243,00 |
| 18.12.2024 | 705,30 | 714,20 | 688,70 | 689,50 | -2,36% | 131,00 |
| 17.12.2024 | 692,00 | 709,90 | 680,40 | 706,20 | 2,42% | 254,00 |
| 16.12.2024 | 696,20 | 703,40 | 687,90 | 689,50 | -1,01% | 245,00 |
| 13.12.2024 | 710,50 | 711,00 | 694,40 | 696,50 | -1,67% | 599,00 |
| 12.12.2024 | 734,00 | 742,30 | 707,70 | 708,30 | -3,87% | 268,00 |
| 11.12.2024 | 739,60 | 746,00 | 729,90 | 736,80 | -0,09% | 172,00 |
| 10.12.2024 | 749,80 | 756,20 | 726,20 | 737,50 | -0,65% | 273,00 |
| 09.12.2024 | 739,80 | 757,00 | 731,70 | 742,30 | 0,92% | 647,00 |
| 06.12.2024 | 729,20 | 736,80 | 722,40 | 735,50 | 1,46% | 266,00 |
| 05.12.2024 | 717,30 | 725,60 | 709,40 | 724,90 | 0,99% | 265,00 |
| 04.12.2024 | 717,60 | 721,60 | 707,10 | 717,80 | 0,67% | 280,00 |
| 03.12.2024 | 729,80 | 731,40 | 710,80 | 713,00 | -1,83% | 245,00 |
| 02.12.2024 | 712,00 | 727,00 | 706,00 | 726,30 | 2,51% | 313,00 |
| 29.11.2024 | 715,60 | 720,80 | 702,00 | 708,50 | -1,20% | 70,00 |
| 28.11.2024 | 716,50 | 720,90 | 715,70 | 717,10 | 0,39% | 57,00 |
| 27.11.2024 | 722,40 | 722,40 | 710,00 | 714,30 | -0,50% | 154,00 |
| 26.11.2024 | 715,70 | 720,20 | 701,20 | 717,90 | 0,55% | 194,00 |
| 25.11.2024 | 705,40 | 722,20 | 705,30 | 714,00 | 0,65% | 252,00 |
| 22.11.2024 | 711,40 | 721,50 | 709,40 | 709,40 | -0,15% | 133,00 |
| 21.11.2024 | 701,40 | 722,60 | 697,00 | 710,50 | 0,77% | 425,00 |
| 20.11.2024 | 705,00 | 715,20 | 698,70 | 705,10 | 0,36% | 176,00 |
| 19.11.2024 | 717,10 | 727,20 | 695,40 | 702,60 | -2,20% | 397,00 |
| 18.11.2024 | 718,60 | 725,60 | 710,60 | 718,40 | -0,03% | 283,00 |
| 15.11.2024 | 740,10 | 748,00 | 714,80 | 718,60 | -3,38% | 314,00 |
| 14.11.2024 | 765,20 | 768,40 | 742,20 | 743,70 | -2,30% | 484,00 |
| 13.11.2024 | 771,20 | 779,00 | 760,80 | 761,20 | -1,55% | 720,00 |
| 12.11.2024 | 775,80 | 781,80 | 765,00 | 773,20 | -0,22% | 289,00 |
| 11.11.2024 | 770,20 | 783,90 | 767,00 | 774,90 | 0,21% | 213,00 |
| 08.11.2024 | 765,10 | 776,60 | 763,60 | 773,30 | 1,28% | 296,00 |
| 07.11.2024 | 765,00 | 771,20 | 754,30 | 763,50 | 0,38% | 141,00 |
| 06.11.2024 | 793,00 | 807,00 | 757,10 | 760,60 | 0,24% | 195,00 |
| 05.11.2024 | 759,20 | 765,80 | 750,80 | 758,80 | -0,39% | 94,00 |
| 04.11.2024 | 774,40 | 781,00 | 760,00 | 761,80 | -2,09% | 130,00 |
| 01.11.2024 | 777,10 | 791,80 | 771,80 | 778,10 | 0,09% | 319,00 |
| 31.10.2024 | 847,60 | 850,50 | 750,70 | 777,40 | -8,57% | 684,00 |
| 30.10.2024 | 856,20 | 862,40 | 844,90 | 850,30 | -0,82% | 138,00 |
| 29.10.2024 | 852,80 | 863,30 | 851,50 | 857,30 | -0,09% | 215,00 |
| 28.10.2024 | 864,80 | 872,20 | 855,20 | 858,10 | -0,76% | 139,00 |
| 25.10.2024 | 862,20 | 871,30 | 844,00 | 864,70 | 0,75% | 292,00 |
| 24.10.2024 | 870,90 | 877,20 | 857,80 | 858,30 | -1,58% | 91,00 |
| 23.10.2024 | 888,20 | 898,80 | 865,20 | 872,10 | -2,14% | 192,00 |
| 22.10.2024 | 895,10 | 900,40 | 851,00 | 891,20 | -0,70% | 315,00 |
| 21.10.2024 | 913,20 | 917,60 | 894,80 | 897,50 | -1,57% | 168,00 |
| 18.10.2024 | 922,60 | 925,40 | 911,80 | 911,80 | -1,14% | 25,00 |
| 17.10.2024 | 927,70 | 936,80 | 921,60 | 922,30 | -0,66% | 47,00 |
| 16.10.2024 | 932,80 | 937,50 | 927,60 | 928,40 | -0,49% | 51,00 |
| 15.10.2024 | 934,10 | 940,40 | 919,00 | 933,00 | 0,26% | 172,00 |
| 14.10.2024 | 929,20 | 938,10 | 924,40 | 930,60 | 0,19% | 66,00 |
| 11.10.2024 | 914,00 | 930,30 | 910,20 | 928,80 | 1,57% | 130,00 |
| 10.10.2024 | 920,00 | 926,60 | 914,40 | 914,40 | -1,19% | 142,00 |
| 09.10.2024 | 912,00 | 926,80 | 907,80 | 925,40 | 1,06% | 327,00 |
| 08.10.2024 | 906,60 | 917,30 | 901,20 | 915,70 | 0,86% | 852,00 |
| 07.10.2024 | 922,70 | 927,20 | 903,80 | 907,90 | -1,70% | 173,00 |
| 04.10.2024 | 921,70 | 936,80 | 918,20 | 923,60 | 0,51% | 214,00 |
| 03.10.2024 | 941,60 | 942,20 | 917,20 | 918,90 | -2,43% | 12,00 |
| 02.10.2024 | 940,20 | 952,40 | 929,60 | 941,80 | -0,45% | 115,00 |
| 01.10.2024 | 943,00 | 957,30 | 939,60 | 946,10 | 0,13% | 54,00 |
| 30.09.2024 | 938,20 | 948,90 | 925,20 | 944,90 | 1,22% | 168,00 |
| 27.09.2024 | 932,40 | 956,40 | 923,40 | 933,50 | 0,40% | 124,00 |
| 26.09.2024 | 935,00 | 954,40 | 924,20 | 929,80 | 0,36% | 307,00 |
| 25.09.2024 | 936,60 | 946,60 | 902,30 | 926,50 | -0,98% | 235,00 |
| 24.09.2024 | 982,10 | 987,00 | 915,00 | 935,70 | -4,73% | 445,00 |
| 23.09.2024 | 1.021,50 | 1.038,25 | 972,60 | 982,20 | -4,18% | 167,00 |
| 20.09.2024 | 1.029,00 | 1.034,50 | 1.018,50 | 1.025,00 | -0,53% | 40,00 |
| 19.09.2024 | 1.029,75 | 1.047,75 | 1.023,50 | 1.030,50 | 0,49% | 69,00 |
| 18.09.2024 | 1.037,50 | 1.037,75 | 1.024,50 | 1.025,50 | -0,56% | 10,00 |
| 17.09.2024 | 1.031,00 | 1.042,00 | 1.020,75 | 1.031,25 | -0,48% | 95,00 |
| 16.09.2024 | 1.050,00 | 1.052,75 | 1.035,00 | 1.036,25 | -0,43% | 91,00 |
| 13.09.2024 | 1.050,50 | 1.060,50 | 1.038,00 | 1.040,75 | -1,12% | 78,00 |
| 12.09.2024 | 1.038,50 | 1.055,00 | 1.030,25 | 1.052,50 | 1,54% | 135,00 |
| 11.09.2024 | 1.024,25 | 1.037,00 | 1.011,50 | 1.036,50 | 0,68% | 54,00 |
| 10.09.2024 | 1.035,25 | 1.044,00 | 1.018,75 | 1.029,50 | -0,65% | 52,00 |
| 09.09.2024 | 1.024,75 | 1.041,75 | 1.024,00 | 1.036,25 | 1,59% | 61,00 |
| 06.09.2024 | 1.035,50 | 1.042,00 | 1.017,50 | 1.020,00 | -1,38% | 278,00 |
| 05.09.2024 | 1.063,75 | 1.065,00 | 1.029,75 | 1.034,25 | -2,91% | 75,00 |
| 04.09.2024 | 1.053,00 | 1.067,25 | 1.040,50 | 1.065,25 | 0,66% | 58,00 |
| 03.09.2024 | 1.065,00 | 1.081,00 | 1.053,50 | 1.058,25 | -0,98% | 84,00 |
| 02.09.2024 | 1.073,75 | 1.076,75 | 1.065,00 | 1.068,75 | -0,28% | 98,00 |
| 30.08.2024 | 1.065,25 | 1.077,50 | 1.060,00 | 1.071,75 | 0,63% | 27,00 |
| 29.08.2024 | 1.080,00 | 1.098,50 | 1.061,00 | 1.065,00 | -1,30% | 205,00 |
| 28.08.2024 | 1.078,50 | 1.086,00 | 1.072,50 | 1.079,00 | 0,37% | 40,00 |
| 27.08.2024 | 1.073,75 | 1.084,25 | 1.060,00 | 1.075,00 | 0,16% | 302,00 |
| 26.08.2024 | 1.068,50 | 1.080,00 | 1.063,50 | 1.073,25 | 0,21% | 91,00 |
| 23.08.2024 | 1.069,50 | 1.079,00 | 1.068,75 | 1.071,00 | 0,19% | 65,00 |
| 22.08.2024 | 1.064,75 | 1.072,75 | 1.057,50 | 1.069,00 | 0,64% | 210,00 |
| 21.08.2024 | 1.072,75 | 1.090,00 | 1.061,75 | 1.062,25 | -0,96% | 241,00 |
| 20.08.2024 | 1.088,75 | 1.095,00 | 1.067,75 | 1.072,50 | -0,67% | 151,00 |
| 19.08.2024 | 1.072,50 | 1.081,00 | 1.062,00 | 1.079,75 | 0,89% | 104,00 |
| 16.08.2024 | 1.072,00 | 1.082,50 | 1.062,75 | 1.070,25 | -0,07% | 203,00 |
| 15.08.2024 | 1.053,00 | 1.073,50 | 1.049,00 | 1.071,00 | 1,90% | 185,00 |
| 14.08.2024 | 1.059,50 | 1.059,50 | 1.033,50 | 1.051,00 | -0,21% | 115,00 |
| 13.08.2024 | 1.024,00 | 1.054,50 | 1.024,00 | 1.053,25 | 2,61% | 75,00 |
| 12.08.2024 | 1.035,50 | 1.042,50 | 1.017,00 | 1.026,50 | -0,99% | 284,00 |