7,475$
-1,25%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 7,49 | 7,59 | 7,37 | 7,48 | -1,15% | - |
| 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 |
| 20.12.2024 | 7,36 | 7,75 | 7,21 | 7,62 | 2,83% | 10.676.137,00 |
| 19.12.2024 | 7,90 | 8,01 | 7,38 | 7,41 | -4,63% | 1.853.657,00 |
| 18.12.2024 | 8,53 | 8,60 | 7,54 | 7,77 | -8,26% | 1.293.805,00 |
| 17.12.2024 | 8,50 | 8,69 | 8,28 | 8,47 | -0,82% | 1.238.580,00 |
| 16.12.2024 | 8,22 | 8,75 | 8,06 | 8,54 | 3,14% | 1.425.940,00 |
| 13.12.2024 | 8,67 | 8,83 | 8,26 | 8,28 | -5,05% | 1.492.704,00 |
| 12.12.2024 | 9,22 | 9,37 | 8,45 | 8,72 | -6,24% | 1.490.258,00 |
| 11.12.2024 | 9,75 | 9,75 | 8,96 | 9,30 | -4,71% | 934.802,00 |
| 10.12.2024 | 9,84 | 10,01 | 9,14 | 9,76 | -4,03% | 2.352.473,00 |
| 09.12.2024 | 9,49 | 10,52 | 9,49 | 10,17 | 6,16% | 2.403.804,00 |
| 06.12.2024 | 8,80 | 9,70 | 8,59 | 9,58 | 9,61% | 1.745.148,00 |
| 05.12.2024 | 9,20 | 9,29 | 8,44 | 8,74 | -4,59% | 1.964.279,00 |
| 04.12.2024 | 9,34 | 9,46 | 9,02 | 9,16 | -1,51% | 646.417,00 |
| 03.12.2024 | 9,84 | 9,90 | 9,13 | 9,30 | -7,00% | 836.550,00 |
| 02.12.2024 | 9,89 | 10,39 | 9,89 | 10,00 | 0,81% | 897.756,00 |
| 29.11.2024 | 10,01 | 10,22 | 9,82 | 9,92 | -0,90% | 263.674,00 |
| 27.11.2024 | 9,60 | 10,20 | 9,39 | 10,01 | 4,82% | 631.700,00 |
| 26.11.2024 | 9,50 | 9,77 | 9,40 | 9,55 | -0,31% | 624.377,00 |
| 25.11.2024 | 9,82 | 10,20 | 9,57 | 9,58 | -0,10% | 766.302,00 |
| 22.11.2024 | 9,15 | 9,82 | 9,00 | 9,59 | 4,47% | 684.381,00 |
| 21.11.2024 | 9,38 | 9,70 | 9,08 | 9,18 | -4,67% | 699.188,00 |
| 20.11.2024 | 9,56 | 9,80 | 9,01 | 9,63 | 0,73% | 806.144,00 |
| 19.11.2024 | 9,92 | 9,94 | 8,87 | 9,56 | -5,81% | 2.029.754,00 |
| 18.11.2024 | 11,11 | 11,38 | 9,93 | 10,15 | 5,40% | 3.073.689,00 |
| 15.11.2024 | 11,56 | 11,63 | 9,58 | 9,63 | -13,55% | 1.284.779,00 |
| 14.11.2024 | 10,73 | 12,11 | 10,73 | 11,14 | 4,31% | 1.248.835,00 |
| 13.11.2024 | 10,70 | 10,73 | 10,24 | 10,68 | 1,81% | 572.158,00 |
| 12.11.2024 | 11,30 | 11,41 | 10,50 | 10,49 | -9,41% | 674.770,00 |
| 11.11.2024 | 11,29 | 12,22 | 11,29 | 11,58 | 3,76% | 724.338,00 |
| 08.11.2024 | 11,22 | 11,70 | 10,76 | 11,16 | -0,27% | 1.085.436,00 |
| 07.11.2024 | 10,20 | 11,62 | 10,00 | 11,19 | 18,66% | 1.737.188,00 |
| 06.11.2024 | 9,27 | 9,45 | 8,95 | 9,43 | 5,72% | 669.004,00 |
| 05.11.2024 | 8,70 | 8,97 | 8,58 | 8,92 | 1,83% | 364.491,00 |
| 04.11.2024 | 8,84 | 8,89 | 8,55 | 8,76 | -0,34% | 368.711,00 |
| 01.11.2024 | 8,72 | 8,88 | 8,54 | 8,79 | 2,33% | 476.799,00 |
| 31.10.2024 | 8,80 | 8,98 | 8,57 | 8,59 | -2,83% | 502.230,00 |
| 30.10.2024 | 8,93 | 9,27 | 8,82 | 8,84 | -2,43% | 395.989,00 |
| 29.10.2024 | 9,36 | 9,46 | 8,90 | 9,06 | -3,41% | 427.260,00 |
| 28.10.2024 | 9,50 | 9,75 | 9,26 | 9,38 | 0,32% | 437.604,00 |
| 25.10.2024 | 9,67 | 9,84 | 9,31 | 9,35 | -2,40% | 394.841,00 |
| 24.10.2024 | 9,87 | 9,87 | 9,40 | 9,58 | -1,64% | 369.899,00 |
| 23.10.2024 | 9,54 | 9,81 | 9,45 | 9,74 | 1,56% | 490.296,00 |
| 22.10.2024 | 10,27 | 10,32 | 9,41 | 9,59 | -7,52% | 486.799,00 |
| 21.10.2024 | 10,99 | 11,23 | 10,28 | 10,37 | -6,58% | 765.207,00 |
| 18.10.2024 | 10,67 | 11,18 | 10,67 | 11,10 | 4,72% | 437.020,00 |
| 17.10.2024 | 10,95 | 11,00 | 10,37 | 10,60 | -1,40% | 372.981,00 |
| 16.10.2024 | 10,30 | 11,17 | 10,30 | 10,75 | 4,47% | 454.956,00 |
| 15.10.2024 | 10,20 | 10,43 | 9,95 | 10,29 | 0,88% | 407.315,00 |
| 14.10.2024 | 9,89 | 10,28 | 9,85 | 10,20 | 3,13% | 423.279,00 |
| 11.10.2024 | 9,27 | 10,05 | 9,23 | 9,89 | 6,46% | 520.992,00 |
| 10.10.2024 | 9,25 | 9,36 | 9,11 | 9,29 | 0,54% | 448.055,00 |
| 09.10.2024 | 9,58 | 9,60 | 9,15 | 9,24 | -3,35% | 392.048,00 |
| 08.10.2024 | 9,50 | 9,94 | 9,35 | 9,56 | 0,53% | 445.695,00 |
| 07.10.2024 | 9,75 | 9,89 | 9,37 | 9,51 | -2,16% | 333.639,00 |
| 04.10.2024 | 9,45 | 9,81 | 9,40 | 9,72 | 3,96% | 446.711,00 |
| 03.10.2024 | 9,76 | 9,77 | 9,29 | 9,35 | -5,75% | 643.955,00 |
| 02.10.2024 | 10,19 | 10,34 | 9,90 | 9,92 | -2,94% | 749.428,00 |
| 01.10.2024 | 10,35 | 10,50 | 9,93 | 10,22 | -2,57% | 1.024.367,00 |
| 30.09.2024 | 10,81 | 10,95 | 10,14 | 10,49 | -2,87% | 682.310,00 |
| 27.09.2024 | 10,87 | 11,23 | 10,79 | 10,80 | 1,22% | 417.036,00 |
| 26.09.2024 | 11,04 | 11,07 | 10,50 | 10,67 | -1,48% | 541.797,00 |
| 25.09.2024 | 11,27 | 11,41 | 10,82 | 10,83 | -3,39% | 537.183,00 |
| 24.09.2024 | 11,79 | 11,89 | 11,16 | 11,21 | -3,94% | 692.482,00 |
| 23.09.2024 | 11,73 | 11,95 | 11,53 | 11,67 | -0,17% | 603.545,00 |
| 20.09.2024 | 12,37 | 12,47 | 11,56 | 11,69 | -6,48% | 1.418.608,00 |
| 19.09.2024 | 12,99 | 13,15 | 12,42 | 12,50 | -0,32% | 738.882,00 |
| 18.09.2024 | 13,01 | 13,01 | 12,29 | 12,54 | -3,17% | 605.184,00 |
| 17.09.2024 | 12,74 | 13,48 | 12,56 | 12,95 | 1,65% | 765.297,00 |
| 16.09.2024 | 12,88 | 12,88 | 12,30 | 12,74 | -0,78% | 476.423,00 |
| 13.09.2024 | 12,28 | 12,97 | 12,19 | 12,84 | 5,38% | 325.354,00 |
| 12.09.2024 | 12,69 | 12,77 | 12,02 | 12,19 | -4,06% | 373.314,00 |
| 11.09.2024 | 11,67 | 12,75 | 11,56 | 12,70 | 7,72% | 324.415,00 |
| 10.09.2024 | 11,42 | 11,83 | 11,23 | 11,79 | 3,42% | 257.097,00 |
| 09.09.2024 | 11,48 | 11,78 | 11,27 | 11,40 | -0,70% | 471.014,00 |
| 06.09.2024 | 11,44 | 11,64 | 11,16 | 11,48 | 0,88% | 365.010,00 |
| 05.09.2024 | 11,24 | 11,47 | 11,08 | 11,38 | 0,89% | 606.431,00 |
| 04.09.2024 | 11,25 | 11,63 | 11,10 | 11,28 | -0,62% | 346.806,00 |
| 03.09.2024 | 12,17 | 12,63 | 11,17 | 11,35 | -7,12% | 796.959,00 |
| 30.08.2024 | 12,11 | 12,36 | 11,98 | 12,22 | 1,83% | 296.676,00 |
| 29.08.2024 | 11,93 | 12,37 | 11,87 | 12,00 | 2,04% | 324.600,00 |
| 28.08.2024 | 11,55 | 11,78 | 11,22 | 11,76 | 1,29% | 396.876,00 |