7,900€
0,64%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 7,90 | 8,73 | 7,85 | 8,20 | 2,82% | - |
| 31.10.2024 | 8,20 | 8,30 | 7,85 | 7,98 | -3,92% | - |
| 30.10.2024 | 8,38 | 8,55 | 8,13 | 8,30 | -2,35% | - |
| 29.10.2024 | 8,65 | 8,88 | 8,23 | 8,50 | -4,49% | - |
| 28.10.2024 | 8,60 | 9,03 | 8,58 | 8,90 | 2,89% | - |
| 25.10.2024 | 8,80 | 9,08 | 8,63 | 8,65 | -1,98% | - |
| 24.10.2024 | 8,90 | 9,20 | 8,73 | 8,83 | -2,22% | - |
| 23.10.2024 | 8,75 | 9,13 | 8,75 | 9,03 | 1,69% | - |
| 22.10.2024 | 9,58 | 9,78 | 8,73 | 8,88 | -7,31% | - |
| 21.10.2024 | 10,25 | 10,65 | 9,53 | 9,58 | -6,59% | - |
| 18.10.2024 | 9,65 | 10,35 | 9,65 | 10,25 | 4,86% | - |
| 17.10.2024 | 9,98 | 10,30 | 9,60 | 9,78 | -1,01% | - |
| 16.10.2024 | 9,48 | 10,25 | 9,45 | 9,88 | 4,22% | - |
| 15.10.2024 | 9,38 | 9,60 | 9,15 | 9,48 | 1,61% | - |
| 14.10.2024 | 9,05 | 9,43 | 9,03 | 9,33 | 3,32% | - |
| 11.10.2024 | 8,50 | 9,25 | 8,40 | 9,03 | 6,18% | - |
| 10.10.2024 | 8,45 | 8,58 | 8,35 | 8,50 | 0,59% | - |
| 09.10.2024 | 8,60 | 8,95 | 8,38 | 8,45 | -2,87% | - |
| 08.10.2024 | 8,65 | 9,08 | 8,53 | 8,70 | 0,29% | - |
| 07.10.2024 | 8,85 | 9,00 | 8,53 | 8,68 | -2,25% | - |
| 04.10.2024 | 8,50 | 8,93 | 8,50 | 8,88 | 4,72% | - |
| 03.10.2024 | 9,00 | 9,00 | 8,43 | 8,48 | -5,57% | - |
| 02.10.2024 | 9,05 | 9,40 | 8,98 | 8,98 | -2,71% | 750,00 |
| 01.10.2024 | 9,30 | 9,58 | 9,00 | 9,23 | -2,12% | - |
| 30.09.2024 | 9,68 | 9,98 | 9,13 | 9,43 | -2,58% | - |
| 27.09.2024 | 9,58 | 10,08 | 9,58 | 9,68 | 1,04% | - |
| 26.09.2024 | 9,75 | 10,00 | 9,38 | 9,58 | -1,54% | - |
| 25.09.2024 | 9,85 | 10,28 | 9,73 | 9,73 | -2,99% | - |
| 24.09.2024 | 10,40 | 11,20 | 10,00 | 10,03 | -4,98% | - |
| 23.09.2024 | 10,50 | 11,30 | 10,35 | 10,55 | 0,96% | - |
| 20.09.2024 | 11,20 | 11,35 | 10,35 | 10,45 | -6,70% | - |
| 19.09.2024 | 11,35 | 11,95 | 11,10 | 11,20 | -0,88% | - |
| 18.09.2024 | 11,65 | 11,65 | 11,05 | 11,30 | -3,00% | - |
| 17.09.2024 | 11,30 | 12,10 | 11,30 | 11,65 | 1,75% | - |
| 16.09.2024 | 11,55 | 11,70 | 11,05 | 11,45 | -0,87% | - |
| 13.09.2024 | 10,90 | 11,75 | 10,90 | 11,55 | 5,00% | - |
| 12.09.2024 | 11,55 | 11,60 | 10,90 | 11,00 | -4,76% | - |
| 11.09.2024 | 10,60 | 11,55 | 10,45 | 11,55 | 8,45% | - |
| 10.09.2024 | 10,20 | 10,75 | 10,15 | 10,65 | 2,90% | - |
| 09.09.2024 | 10,40 | 10,65 | 10,15 | 10,35 | 0,00% | - |
| 06.09.2024 | 10,20 | 10,55 | 10,08 | 10,35 | 0,98% | - |
| 05.09.2024 | 10,10 | 10,40 | 9,95 | 10,25 | 0,99% | - |
| 04.09.2024 | 10,20 | 10,55 | 10,03 | 10,15 | -0,98% | - |
| 03.09.2024 | 11,00 | 11,45 | 10,08 | 10,25 | -7,24% | - |
| 02.09.2024 | 11,05 | 11,05 | 11,00 | 11,05 | 0,00% | - |
| 30.08.2024 | 10,85 | 11,10 | 10,80 | 11,05 | 2,31% | - |
| 29.08.2024 | 10,50 | 11,15 | 10,50 | 10,80 | 2,37% | - |
| 28.08.2024 | 10,40 | 10,65 | 10,08 | 10,55 | 1,44% | - |
| 27.08.2024 | 10,70 | 10,90 | 10,35 | 10,40 | -4,15% | - |
| 26.08.2024 | 10,70 | 11,30 | 10,70 | 10,85 | 0,00% | - |
| 23.08.2024 | 10,50 | 10,95 | 10,35 | 10,85 | 3,33% | - |
| 22.08.2024 | 10,80 | 11,00 | 10,45 | 10,50 | -4,11% | - |
| 21.08.2024 | 10,60 | 11,15 | 10,60 | 10,95 | 2,82% | - |
| 20.08.2024 | 11,25 | 11,35 | 10,55 | 10,65 | -5,33% | - |
| 19.08.2024 | 11,00 | 11,55 | 10,95 | 11,25 | 1,35% | - |
| 16.08.2024 | 11,20 | 11,45 | 11,00 | 11,10 | -2,20% | - |
| 15.08.2024 | 10,80 | 11,55 | 10,80 | 11,35 | 4,61% | - |
| 14.08.2024 | 11,20 | 11,40 | 10,65 | 10,85 | -2,69% | - |
| 13.08.2024 | 10,80 | 11,35 | 10,80 | 11,15 | 1,83% | - |
| 12.08.2024 | 10,70 | 11,05 | 10,35 | 10,95 | 2,82% | - |
| 09.08.2024 | 10,90 | 11,15 | 10,65 | 10,65 | -1,84% | - |
| 08.08.2024 | 11,00 | 11,25 | 10,65 | 10,85 | -0,91% | - |
| 07.08.2024 | 11,95 | 12,05 | 10,95 | 10,95 | -5,19% | - |
| 06.08.2024 | 11,60 | 12,05 | 11,05 | 11,55 | 1,76% | - |
| 05.08.2024 | 11,35 | 11,90 | 10,85 | 11,35 | -5,02% | - |
| 02.08.2024 | 12,10 | 12,95 | 10,75 | 11,95 | -3,63% | - |
| 01.08.2024 | 13,15 | 14,35 | 12,05 | 12,40 | -6,42% | - |
| 31.07.2024 | 13,15 | 13,85 | 12,65 | 13,25 | 0,76% | 1.200,00 |
| 30.07.2024 | 13,10 | 13,85 | 12,95 | 13,15 | -0,75% | 400,00 |
| 29.07.2024 | 13,25 | 14,35 | 13,05 | 13,25 | 0,76% | - |
| 26.07.2024 | 13,20 | 13,75 | 13,05 | 13,15 | -1,13% | - |
| 25.07.2024 | 12,55 | 13,70 | 12,20 | 13,30 | 5,98% | - |
| 24.07.2024 | 12,45 | 12,75 | 12,15 | 12,55 | 0,80% | - |
| 23.07.2024 | 11,70 | 12,65 | 11,40 | 12,45 | 5,96% | - |
| 22.07.2024 | 11,50 | 12,10 | 11,15 | 11,75 | 1,73% | - |
| 19.07.2024 | 11,70 | 12,30 | 11,35 | 11,55 | -2,53% | - |
| 18.07.2024 | 12,15 | 12,40 | 11,55 | 11,85 | -2,47% | - |
| 17.07.2024 | 12,45 | 12,75 | 11,65 | 12,15 | -2,41% | - |
| 16.07.2024 | 11,85 | 12,65 | 11,75 | 12,45 | 5,06% | - |
| 15.07.2024 | 11,80 | 12,00 | 11,55 | 11,85 | 0,85% | - |
| 12.07.2024 | 11,70 | 12,35 | 11,45 | 11,75 | 0,00% | - |
| 11.07.2024 | 9,80 | 12,05 | 9,80 | 11,75 | 18,39% | - |
| 10.07.2024 | 9,65 | 10,15 | 9,65 | 9,93 | 1,79% | - |
| 09.07.2024 | 9,85 | 10,08 | 9,65 | 9,75 | -1,02% | - |
| 08.07.2024 | 10,05 | 10,65 | 9,65 | 9,85 | -1,99% | - |
| 05.07.2024 | 10,00 | 10,43 | 9,65 | 10,05 | 0,00% | - |
| 04.07.2024 | 10,55 | 10,55 | 9,93 | 10,05 | -8,43% | - |
| 03.07.2024 | 10,03 | 12,63 | 9,50 | 10,98 | 8,93% | - |
| 02.07.2024 | 10,20 | 10,65 | 9,98 | 10,08 | -1,71% | - |
| 01.07.2024 | 10,90 | 11,05 | 10,25 | 10,25 | -6,39% | - |
| 28.06.2024 | 10,80 | 11,25 | 10,70 | 10,95 | 0,92% | - |
| 27.06.2024 | 10,70 | 11,15 | 10,55 | 10,85 | 0,93% | - |
| 26.06.2024 | 11,40 | 11,75 | 10,65 | 10,75 | -6,11% | - |
| 25.06.2024 | 11,95 | 11,95 | 11,45 | 11,45 | -4,18% | - |
| 24.06.2024 | 11,20 | 12,15 | 11,15 | 11,95 | 6,22% | - |
| 21.06.2024 | 11,05 | 12,00 | 11,00 | 11,25 | 1,81% | - |
| 20.06.2024 | 11,35 | 11,85 | 10,65 | 11,05 | -2,64% | - |
| 19.06.2024 | 11,30 | 11,35 | 11,30 | 11,35 | 0,00% | - |
| 18.06.2024 | 10,85 | 11,45 | 10,75 | 11,35 | 4,61% | - |
| 17.06.2024 | 11,50 | 12,15 | 10,75 | 10,85 | -6,06% | - |