12,527$
-3,26%
Echtzeit-Aktienkurs REGENXBIO
Bid:
Ask:
Aktienkurse zur REGENXBIO Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2024 | 13,01 | 13,01 | 12,29 | 12,54 | -3,17% | 380.147,00 |
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 |
27.08.2024 | 12,00 | 12,23 | 11,56 | 11,61 | -4,05% | 225.825,00 |
26.08.2024 | 12,28 | 12,41 | 12,01 | 12,10 | -0,25% | 293.198,00 |
23.08.2024 | 11,72 | 12,26 | 11,44 | 12,13 | 4,03% | 359.992,00 |
22.08.2024 | 12,21 | 12,21 | 11,61 | 11,66 | -4,50% | 298.416,00 |
21.08.2024 | 11,98 | 12,40 | 11,94 | 12,21 | 2,86% | 355.178,00 |
20.08.2024 | 12,41 | 12,51 | 11,76 | 11,87 | -4,89% | 281.821,00 |
19.08.2024 | 12,25 | 12,60 | 12,08 | 12,48 | 1,88% | 375.033,00 |
16.08.2024 | 12,39 | 12,57 | 12,12 | 12,25 | -1,13% | 320.858,00 |
15.08.2024 | 12,12 | 12,68 | 12,07 | 12,39 | 3,86% | 320.685,00 |
14.08.2024 | 12,33 | 12,63 | 11,77 | 11,93 | -3,09% | 253.183,00 |
13.08.2024 | 12,09 | 12,43 | 11,92 | 12,31 | 3,01% | 254.008,00 |
12.08.2024 | 11,64 | 12,05 | 11,40 | 11,95 | 2,31% | 412.278,00 |
09.08.2024 | 11,89 | 12,08 | 11,65 | 11,68 | -1,68% | 356.764,00 |
08.08.2024 | 12,10 | 12,20 | 11,65 | 11,88 | -1,08% | 546.050,00 |
07.08.2024 | 13,11 | 13,11 | 12,00 | 12,01 | -5,21% | 514.679,00 |
06.08.2024 | 12,52 | 13,21 | 12,15 | 12,67 | 1,28% | 557.598,00 |
05.08.2024 | 12,29 | 12,66 | 11,80 | 12,51 | -4,06% | 661.402,00 |
02.08.2024 | 12,32 | 13,18 | 11,53 | 13,04 | -2,03% | 739.151,00 |
01.08.2024 | 14,70 | 15,02 | 13,12 | 13,31 | -6,60% | 1.053.507,00 |
31.07.2024 | 14,30 | 14,92 | 13,69 | 14,25 | -0,14% | 476.003,00 |
30.07.2024 | 14,38 | 14,98 | 14,03 | 14,27 | -0,56% | 650.022,00 |
29.07.2024 | 15,23 | 15,36 | 14,11 | 14,35 | 0,14% | 845.696,00 |
26.07.2024 | 14,76 | 14,77 | 14,16 | 14,33 | -0,42% | 318.487,00 |
25.07.2024 | 13,69 | 14,82 | 13,22 | 14,39 | 5,50% | 611.009,00 |
24.07.2024 | 13,26 | 13,85 | 13,26 | 13,64 | 1,04% | 383.778,00 |
23.07.2024 | 12,68 | 13,69 | 12,35 | 13,50 | 5,72% | 545.256,00 |
22.07.2024 | 12,73 | 12,83 | 12,12 | 12,77 | 1,51% | 401.289,00 |
19.07.2024 | 12,85 | 13,14 | 12,38 | 12,58 | -2,10% | 423.413,00 |
18.07.2024 | 13,24 | 13,53 | 12,68 | 12,85 | -3,24% | 499.882,00 |
17.07.2024 | 13,42 | 13,81 | 12,79 | 13,28 | -2,06% | 552.279,00 |
16.07.2024 | 13,05 | 13,76 | 12,87 | 13,56 | 5,36% | 440.566,00 |
15.07.2024 | 12,90 | 13,03 | 12,63 | 12,87 | 0,78% | 480.405,00 |
12.07.2024 | 12,86 | 13,42 | 12,46 | 12,77 | 0,55% | 747.280,00 |
11.07.2024 | 11,30 | 13,05 | 11,11 | 12,70 | 18,25% | 1.405.418,00 |
10.07.2024 | 10,66 | 10,92 | 10,55 | 10,74 | 1,42% | 350.416,00 |
09.07.2024 | 10,60 | 10,85 | 10,53 | 10,59 | -0,38% | 365.285,00 |
08.07.2024 | 11,05 | 11,28 | 10,49 | 10,63 | -2,48% | 538.603,00 |
05.07.2024 | 10,92 | 10,95 | 10,53 | 10,90 | 0,74% | 417.514,00 |
03.07.2024 | 10,70 | 11,07 | 10,50 | 10,82 | 0,65% | 326.847,00 |
02.07.2024 | 11,02 | 11,07 | 10,72 | 10,75 | -2,89% | 507.889,00 |
01.07.2024 | 11,68 | 11,83 | 10,98 | 11,07 | -5,38% | 530.761,00 |
28.06.2024 | 11,63 | 12,00 | 11,43 | 11,70 | 0,60% | 1.563.503,00 |
27.06.2024 | 11,55 | 11,90 | 11,33 | 11,63 | 1,04% | 489.060,00 |
26.06.2024 | 12,22 | 12,22 | 11,38 | 11,51 | -6,73% | 499.564,00 |
25.06.2024 | 12,61 | 12,77 | 12,32 | 12,34 | -3,52% | 529.461,00 |
24.06.2024 | 12,06 | 13,04 | 11,97 | 12,79 | 6,41% | 954.330,00 |
21.06.2024 | 12,25 | 12,79 | 11,86 | 12,02 | 1,26% | 2.109.856,00 |
20.06.2024 | 12,20 | 12,20 | 11,43 | 11,87 | -2,78% | 1.816.582,00 |
18.06.2024 | 11,77 | 12,28 | 11,62 | 12,21 | 4,90% | 860.332,00 |
17.06.2024 | 12,33 | 12,33 | 11,56 | 11,64 | -6,20% | 641.401,00 |
14.06.2024 | 12,90 | 12,95 | 12,36 | 12,41 | -5,05% | 531.378,00 |
13.06.2024 | 13,15 | 13,61 | 12,63 | 13,07 | -0,61% | 637.766,00 |
12.06.2024 | 13,74 | 13,84 | 12,70 | 13,15 | -3,17% | 957.990,00 |
11.06.2024 | 13,56 | 14,01 | 13,43 | 13,58 | -0,88% | 454.021,00 |
10.06.2024 | 13,90 | 13,98 | 13,22 | 13,70 | -2,70% | 674.362,00 |
07.06.2024 | 14,00 | 14,27 | 13,95 | 14,08 | 2,33% | 330.010,00 |
06.06.2024 | 14,60 | 14,73 | 13,73 | 13,76 | -5,23% | 397.412,00 |
05.06.2024 | 14,45 | 14,77 | 14,29 | 14,52 | 1,40% | 258.573,00 |
04.06.2024 | 14,64 | 14,69 | 14,26 | 14,32 | -3,11% | 303.022,00 |
03.06.2024 | 14,54 | 14,95 | 14,23 | 14,78 | 3,00% | 355.505,00 |
31.05.2024 | 14,48 | 14,85 | 14,21 | 14,35 | 0,00% | 424.738,00 |
30.05.2024 | 14,21 | 14,50 | 14,09 | 14,35 | 1,85% | 582.425,00 |
29.05.2024 | 14,72 | 14,82 | 14,08 | 14,09 | -5,88% | 328.943,00 |
28.05.2024 | 15,10 | 15,39 | 14,66 | 14,97 | 0,34% | 270.479,00 |
24.05.2024 | 15,09 | 15,34 | 14,87 | 14,92 | -0,27% | 309.684,00 |
23.05.2024 | 15,52 | 15,91 | 14,76 | 14,96 | -3,30% | 555.843,00 |
22.05.2024 | 15,35 | 16,01 | 15,19 | 15,47 | 0,91% | 369.476,00 |
21.05.2024 | 15,77 | 15,93 | 15,10 | 15,33 | -3,40% | 472.869,00 |
20.05.2024 | 16,14 | 16,25 | 15,77 | 15,87 | -0,75% | 303.535,00 |
17.05.2024 | 15,95 | 16,02 | 15,59 | 15,99 | -0,12% | 312.676,00 |
16.05.2024 | 16,26 | 16,26 | 15,80 | 16,01 | -1,36% | 380.728,00 |
15.05.2024 | 16,28 | 16,85 | 16,01 | 16,23 | 2,72% | 401.011,00 |
14.05.2024 | 15,89 | 16,26 | 15,58 | 15,80 | 0,38% | 369.317,00 |
13.05.2024 | 15,72 | 16,32 | 15,42 | 15,74 | 1,94% | 483.961,00 |
10.05.2024 | 15,96 | 16,42 | 14,87 | 15,44 | -1,78% | 420.232,00 |
09.05.2024 | 16,55 | 16,64 | 15,56 | 15,72 | -5,70% | 498.760,00 |
08.05.2024 | 16,70 | 17,35 | 16,20 | 16,67 | -1,77% | 326.247,00 |
07.05.2024 | 16,93 | 17,15 | 16,31 | 16,97 | 0,59% | 402.106,00 |
06.05.2024 | 16,90 | 17,03 | 16,53 | 16,87 | 0,24% | 224.712,00 |
03.05.2024 | 17,24 | 17,52 | 16,68 | 16,83 | 1,14% | 239.865,00 |
02.05.2024 | 16,33 | 16,79 | 16,03 | 16,64 | 2,91% | 389.117,00 |
01.05.2024 | 15,43 | 17,01 | 15,27 | 16,17 | 5,34% | 482.307,00 |
30.04.2024 | 15,79 | 16,01 | 15,33 | 15,35 | -4,36% | 364.815,00 |
29.04.2024 | 16,24 | 16,80 | 15,95 | 16,05 | -0,86% | 294.305,00 |
26.04.2024 | 16,20 | 16,45 | 15,72 | 16,19 | 0,81% | 305.658,00 |