8,906$
3,08%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 8,58 | 9,09 | 8,42 | 8,89 | 2,89% | 825.335,00 |
| 15.05.2025 | 8,20 | 8,70 | 7,68 | 8,64 | 3,72% | 883.584,00 |
| 14.05.2025 | 8,35 | 8,77 | 7,77 | 8,33 | 1,83% | 1.188.391,00 |
| 13.05.2025 | 7,97 | 9,02 | 7,78 | 8,18 | 2,63% | 2.922.895,00 |
| 12.05.2025 | 7,96 | 8,20 | 7,63 | 7,97 | 5,98% | 1.118.237,00 |
| 09.05.2025 | 7,23 | 7,78 | 7,23 | 7,52 | 5,17% | 872.921,00 |
| 08.05.2025 | 7,21 | 7,38 | 6,89 | 7,15 | -1,24% | 2.315.222,00 |
| 07.05.2025 | 7,91 | 7,94 | 6,99 | 7,24 | -8,59% | 1.938.978,00 |
| 06.05.2025 | 9,61 | 9,74 | 7,86 | 7,92 | -18,85% | 2.092.968,00 |
| 05.05.2025 | 10,36 | 10,43 | 9,65 | 9,76 | -6,15% | 771.015,00 |
| 02.05.2025 | 9,97 | 10,59 | 9,94 | 10,40 | 5,80% | 1.015.835,00 |
| 01.05.2025 | 9,60 | 9,93 | 9,27 | 9,83 | 2,29% | 654.049,00 |
| 30.04.2025 | 9,18 | 9,72 | 9,01 | 9,61 | 2,13% | 575.386,00 |
| 29.04.2025 | 9,09 | 9,48 | 8,96 | 9,41 | 3,07% | 709.748,00 |
| 28.04.2025 | 9,15 | 9,37 | 8,90 | 9,13 | -0,22% | 462.540,00 |
| 25.04.2025 | 9,10 | 9,23 | 8,77 | 9,15 | -0,54% | 602.829,00 |
| 24.04.2025 | 8,83 | 9,31 | 8,52 | 9,20 | 3,72% | 838.785,00 |
| 23.04.2025 | 8,11 | 9,16 | 8,09 | 8,87 | 13,43% | 1.704.543,00 |
| 22.04.2025 | 6,86 | 7,84 | 6,72 | 7,82 | 17,24% | 1.436.685,00 |
| 21.04.2025 | 5,89 | 6,90 | 5,85 | 6,67 | 12,29% | 1.405.518,00 |
| 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% | 699.695,00 |
| 15.04.2025 | 6,31 | 6,83 | 6,20 | 6,55 | 3,48% | 978.988,00 |
| 14.04.2025 | 6,02 | 6,36 | 5,81 | 6,33 | 7,47% | 1.241.088,00 |
| 11.04.2025 | 5,43 | 5,95 | 5,15 | 5,89 | 8,87% | 1.224.714,00 |
| 10.04.2025 | 5,71 | 5,77 | 5,15 | 5,41 | -8,15% | 1.548.437,00 |
| 09.04.2025 | 5,24 | 6,02 | 5,04 | 5,89 | 11,03% | 2.137.298,00 |
| 08.04.2025 | 6,08 | 6,27 | 5,25 | 5,31 | -10,54% | 997.404,00 |
| 07.04.2025 | 5,86 | 6,15 | 5,51 | 5,93 | -5,72% | 1.172.153,00 |
| 04.04.2025 | 6,45 | 6,55 | 6,26 | 6,29 | -5,70% | 1.087.625,00 |
| 03.04.2025 | 6,55 | 6,74 | 6,45 | 6,67 | -5,39% | 827.952,00 |
| 02.04.2025 | 6,63 | 7,25 | 6,57 | 7,05 | 4,29% | 704.023,00 |
| 01.04.2025 | 7,18 | 7,18 | 6,61 | 6,76 | -5,52% | 1.034.853,00 |
| 31.03.2025 | 7,45 | 7,46 | 6,77 | 7,16 | -8,62% | 1.049.957,00 |
| 28.03.2025 | 7,90 | 7,96 | 7,68 | 7,83 | -1,01% | 404.174,00 |
| 27.03.2025 | 8,23 | 8,35 | 7,80 | 7,91 | -3,54% | 513.608,00 |
| 26.03.2025 | 8,19 | 8,31 | 8,01 | 8,20 | -0,12% | 819.767,00 |
| 25.03.2025 | 8,60 | 8,65 | 8,13 | 8,21 | -5,63% | 644.314,00 |
| 24.03.2025 | 8,34 | 8,82 | 8,26 | 8,70 | 5,58% | 780.923,00 |
| 21.03.2025 | 8,22 | 8,37 | 7,96 | 8,24 | -1,44% | 2.493.912,00 |
| 20.03.2025 | 8,37 | 8,52 | 8,05 | 8,36 | -1,65% | 991.022,00 |
| 19.03.2025 | 7,97 | 9,06 | 7,83 | 8,50 | 8,97% | 2.083.698,00 |
| 18.03.2025 | 6,88 | 7,88 | 6,80 | 7,80 | 11,43% | 1.568.492,00 |
| 17.03.2025 | 6,71 | 7,21 | 6,45 | 7,00 | 4,17% | 945.552,00 |
| 14.03.2025 | 7,07 | 7,82 | 6,62 | 6,72 | 2,60% | 1.600.595,00 |
| 13.03.2025 | 6,65 | 6,88 | 6,41 | 6,55 | -1,80% | 737.858,00 |
| 12.03.2025 | 6,12 | 6,78 | 5,98 | 6,67 | 9,17% | 844.662,00 |
| 11.03.2025 | 6,13 | 6,13 | 5,66 | 6,11 | 1,66% | 823.881,00 |
| 10.03.2025 | 6,20 | 6,33 | 5,96 | 6,01 | -5,21% | 611.367,00 |
| 07.03.2025 | 6,42 | 6,58 | 6,23 | 6,34 | -1,71% | 745.774,00 |
| 06.03.2025 | 6,08 | 6,55 | 6,08 | 6,45 | 3,20% | 617.095,00 |
| 05.03.2025 | 5,93 | 6,28 | 5,86 | 6,25 | 5,75% | 1.199.491,00 |
| 04.03.2025 | 5,78 | 5,97 | 5,62 | 5,91 | -0,17% | 1.196.026,00 |
| 03.03.2025 | 6,57 | 6,64 | 5,91 | 5,92 | -9,89% | 1.046.317,00 |
| 28.02.2025 | 6,50 | 6,67 | 6,34 | 6,57 | -0,61% | 1.402.191,00 |
| 27.02.2025 | 6,66 | 6,84 | 6,54 | 6,61 | -0,90% | 583.500,00 |
| 26.02.2025 | 6,83 | 6,86 | 6,56 | 6,67 | -1,04% | 671.620,00 |
| 25.02.2025 | 6,87 | 6,87 | 6,44 | 6,74 | -2,74% | 1.097.676,00 |
| 24.02.2025 | 7,26 | 7,29 | 6,85 | 6,93 | -4,68% | 665.334,00 |
| 21.02.2025 | 7,48 | 7,56 | 7,22 | 7,27 | -1,22% | 632.908,00 |
| 20.02.2025 | 7,38 | 7,59 | 7,32 | 7,36 | -1,34% | 548.522,00 |
| 19.02.2025 | 7,45 | 7,72 | 7,37 | 7,46 | -1,58% | 481.656,00 |
| 18.02.2025 | 7,30 | 7,79 | 7,30 | 7,58 | 2,19% | 741.043,00 |
| 17.02.2025 | 7,28 | 7,42 | 7,28 | 7,42 | 1,61% | - |
| 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% | 625.860,00 |
| 12.02.2025 | 7,30 | 7,30 | 6,92 | 7,20 | -1,77% | 774.091,00 |
| 11.02.2025 | 7,41 | 7,51 | 7,07 | 7,33 | -7,10% | 973.626,00 |
| 10.02.2025 | 8,28 | 8,38 | 7,76 | 7,89 | -3,90% | 625.874,00 |
| 07.02.2025 | 8,55 | 8,66 | 8,20 | 8,21 | -2,61% | 541.056,00 |
| 06.02.2025 | 8,48 | 8,75 | 8,37 | 8,43 | 0,00% | 624.320,00 |
| 05.02.2025 | 8,42 | 8,69 | 8,33 | 8,43 | 0,00% | 631.468,00 |
| 04.02.2025 | 7,86 | 8,49 | 7,82 | 8,43 | 7,80% | 631.068,00 |
| 03.02.2025 | 7,77 | 8,03 | 7,51 | 7,82 | -3,10% | 1.022.224,00 |
| 31.01.2025 | 7,95 | 8,63 | 7,68 | 8,07 | 2,15% | 1.553.452,00 |
| 30.01.2025 | 7,65 | 8,09 | 7,57 | 7,90 | 5,05% | 622.786,00 |
| 29.01.2025 | 7,58 | 7,72 | 7,37 | 7,52 | -1,05% | 451.091,00 |
| 28.01.2025 | 7,68 | 7,70 | 7,23 | 7,60 | -0,91% | 518.938,00 |
| 27.01.2025 | 7,85 | 8,25 | 7,51 | 7,67 | -2,66% | 724.311,00 |
| 24.01.2025 | 7,95 | 8,01 | 7,46 | 7,88 | -0,88% | 549.035,00 |
| 23.01.2025 | 7,69 | 8,05 | 7,40 | 7,95 | 1,27% | 1.026.932,00 |
| 22.01.2025 | 7,53 | 7,86 | 7,34 | 7,85 | 3,70% | 1.025.575,00 |
| 21.01.2025 | 7,41 | 7,58 | 7,28 | 7,57 | 2,71% | 742.938,00 |
| 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% | 1.050.917,00 |
| 15.01.2025 | 7,40 | 7,70 | 7,17 | 7,44 | 5,53% | 1.619.322,00 |
| 14.01.2025 | 7,17 | 7,48 | 6,78 | 7,05 | 1,44% | 4.006.570,00 |
| 13.01.2025 | 7,40 | 7,70 | 6,56 | 6,95 | -7,46% | 1.193.948,00 |
| 10.01.2025 | 8,07 | 8,15 | 7,48 | 7,51 | -9,41% | 1.263.334,00 |
| 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% | 1.290.628,00 |
| 06.01.2025 | 7,93 | 8,49 | 7,90 | 8,19 | 5,41% | 686.565,00 |
| 03.01.2025 | 7,91 | 8,02 | 7,53 | 7,77 | -1,15% | 1.344.364,00 |
| 02.01.2025 | 7,86 | 8,11 | 7,67 | 7,86 | 1,68% | 1.504.352,00 |
| 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% | 1.757.332,00 |
| 27.12.2024 | 7,83 | 7,99 | 7,30 | 7,41 | -5,84% | 1.272.112,00 |
| 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 | -3,15% | 1.386.151,00 |