15,348$
0,77%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,41 | 15,68 | 14,92 | 15,38 | 1,00% | - |
| 08.07.2026 | 14,99 | 15,88 | 14,87 | 15,23 | 1,40% | 2.388.233,00 |
| 07.07.2026 | 14,94 | 15,71 | 14,10 | 15,02 | 1,28% | 2.757.114,00 |
| 06.07.2026 | 13,54 | 15,30 | 13,53 | 14,83 | 11,67% | 3.152.695,00 |
| 02.07.2026 | 13,63 | 14,25 | 13,17 | 13,28 | 1,45% | 3.298.799,00 |
| 01.07.2026 | 11,89 | 13,68 | 11,89 | 13,09 | 9,27% | 4.537.736,00 |
| 30.06.2026 | 11,85 | 12,26 | 11,63 | 11,98 | 1,14% | 1.617.577,00 |
| 29.06.2026 | 11,12 | 11,86 | 10,86 | 11,85 | 13,02% | 2.544.163,00 |
| 26.06.2026 | 10,22 | 10,78 | 9,94 | 10,48 | 2,54% | 4.356.521,00 |
| 25.06.2026 | 10,07 | 10,93 | 9,97 | 10,22 | 2,66% | 1.550.500,00 |
| 24.06.2026 | 10,13 | 10,98 | 9,86 | 9,96 | 0,05% | 2.384.295,00 |
| 23.06.2026 | 8,94 | 10,34 | 8,94 | 9,95 | 9,76% | 2.968.623,00 |
| 22.06.2026 | 8,52 | 9,65 | 7,81 | 9,07 | 16,49% | 9.094.401,00 |
| 19.06.2026 | 7,79 | 7,79 | 7,78 | 7,78 | -0,23% | - |
| 18.06.2026 | 8,20 | 8,58 | 7,78 | 7,80 | -1,14% | 3.205.429,00 |
| 17.06.2026 | 7,18 | 8,73 | 7,18 | 7,89 | 13,69% | 4.964.676,00 |
| 16.06.2026 | 7,07 | 7,13 | 6,58 | 6,94 | -1,84% | 967.544,00 |
| 15.06.2026 | 6,79 | 7,11 | 6,75 | 7,07 | 6,16% | 1.642.812,00 |
| 12.06.2026 | 6,36 | 6,67 | 6,32 | 6,66 | 6,22% | 904.546,00 |
| 11.06.2026 | 6,07 | 6,32 | 5,88 | 6,27 | 2,28% | 1.393.827,00 |
| 10.06.2026 | 6,33 | 6,51 | 6,09 | 6,13 | -3,01% | 821.869,00 |
| 09.06.2026 | 6,23 | 6,48 | 6,07 | 6,32 | 3,18% | 1.986.963,00 |
| 08.06.2026 | 6,11 | 6,30 | 5,95 | 6,13 | 0,74% | 1.198.045,00 |
| 05.06.2026 | 6,83 | 6,91 | 6,00 | 6,08 | -11,56% | 1.699.331,00 |
| 04.06.2026 | 6,77 | 7,18 | 6,70 | 6,88 | 2,92% | 1.253.385,00 |
| 03.06.2026 | 6,73 | 6,78 | 6,52 | 6,68 | 2,45% | 1.284.829,00 |
| 02.06.2026 | 7,07 | 7,09 | 6,44 | 6,52 | -8,81% | 1.501.799,00 |
| 01.06.2026 | 6,93 | 7,32 | 6,86 | 7,15 | 2,00% | 1.160.678,00 |
| 29.05.2026 | 7,04 | 7,09 | 6,82 | 7,01 | 1,96% | 1.127.892,00 |
| 28.05.2026 | 6,63 | 6,98 | 6,62 | 6,88 | 2,77% | 1.519.112,00 |
| 27.05.2026 | 6,35 | 6,76 | 6,35 | 6,69 | 6,11% | 1.534.554,00 |
| 26.05.2026 | 6,31 | 6,39 | 6,08 | 6,31 | -0,71% | 1.421.432,00 |
| 22.05.2026 | 6,73 | 6,88 | 6,31 | 6,35 | -5,93% | 1.569.528,00 |
| 21.05.2026 | 5,89 | 6,79 | 5,79 | 6,75 | 13,35% | 2.972.661,00 |
| 20.05.2026 | 5,63 | 6,04 | 5,57 | 5,96 | 5,40% | 2.246.605,00 |
| 19.05.2026 | 5,70 | 5,73 | 5,50 | 5,65 | 0,36% | 1.784.662,00 |
| 18.05.2026 | 5,72 | 5,83 | 5,46 | 5,63 | -1,57% | 2.610.540,00 |
| 15.05.2026 | 6,25 | 6,48 | 5,71 | 5,72 | -8,41% | 4.346.839,00 |
| 14.05.2026 | 8,08 | 8,13 | 6,02 | 6,25 | -37,83% | 10.322.862,00 |
| 13.05.2026 | 10,07 | 10,25 | 9,65 | 10,05 | -1,90% | 1.809.156,00 |
| 12.05.2026 | 9,96 | 10,36 | 9,92 | 10,24 | 1,59% | 1.024.441,00 |
| 11.05.2026 | 10,71 | 11,36 | 9,96 | 10,08 | -4,45% | 1.581.494,00 |
| 08.05.2026 | 10,63 | 10,86 | 10,20 | 10,55 | 1,25% | 1.379.404,00 |
| 07.05.2026 | 10,11 | 10,44 | 9,87 | 10,42 | 1,96% | 1.468.940,00 |
| 06.05.2026 | 9,35 | 10,40 | 9,30 | 10,22 | 10,85% | 1.456.340,00 |
| 05.05.2026 | 9,50 | 9,64 | 8,96 | 9,22 | -1,81% | 436.646,00 |
| 04.05.2026 | 9,01 | 9,46 | 8,94 | 9,39 | 2,96% | 678.089,00 |
| 01.05.2026 | 8,97 | 9,50 | 8,95 | 9,12 | 1,67% | 566.271,00 |
| 30.04.2026 | 8,78 | 9,02 | 8,55 | 8,97 | 6,91% | 525.478,00 |
| 29.04.2026 | 8,68 | 8,68 | 8,15 | 8,39 | -3,45% | 654.052,00 |
| 28.04.2026 | 8,65 | 8,84 | 8,60 | 8,69 | 0,81% | 542.501,00 |
| 27.04.2026 | 8,76 | 9,15 | 8,44 | 8,62 | -1,60% | 674.688,00 |
| 24.04.2026 | 8,89 | 9,04 | 8,59 | 8,76 | -2,56% | 757.033,00 |
| 23.04.2026 | 9,33 | 9,55 | 8,89 | 8,99 | -3,75% | 483.731,00 |
| 22.04.2026 | 9,28 | 9,52 | 9,24 | 9,34 | 2,52% | 401.531,00 |
| 21.04.2026 | 9,50 | 9,59 | 9,03 | 9,11 | -3,80% | 638.744,00 |
| 20.04.2026 | 9,30 | 9,67 | 9,10 | 9,47 | -0,21% | 656.227,00 |
| 17.04.2026 | 9,49 | 9,62 | 9,28 | 9,49 | 3,15% | 454.375,00 |
| 16.04.2026 | 9,36 | 9,41 | 9,04 | 9,20 | -1,71% | 365.729,00 |
| 15.04.2026 | 9,29 | 9,60 | 9,26 | 9,36 | 0,65% | 651.848,00 |
| 14.04.2026 | 9,09 | 9,42 | 9,09 | 9,30 | 2,88% | 577.728,00 |
| 13.04.2026 | 8,79 | 9,15 | 8,71 | 9,04 | 2,73% | 805.982,00 |
| 10.04.2026 | 9,03 | 9,11 | 8,64 | 8,80 | -1,79% | 480.514,00 |
| 09.04.2026 | 8,54 | 9,00 | 8,41 | 8,96 | 3,40% | 470.975,00 |
| 08.04.2026 | 9,21 | 9,33 | 8,53 | 8,67 | -1,42% | 587.385,00 |
| 07.04.2026 | 8,76 | 8,94 | 8,49 | 8,79 | -0,11% | 494.244,00 |
| 06.04.2026 | 8,53 | 9,07 | 8,51 | 8,80 | 3,17% | 560.351,00 |
| 02.04.2026 | 8,31 | 8,68 | 8,10 | 8,53 | -1,04% | 420.975,00 |
| 01.04.2026 | 8,61 | 8,90 | 8,42 | 8,62 | 2,86% | 526.748,00 |
| 31.03.2026 | 8,05 | 8,53 | 8,04 | 8,38 | 7,92% | 566.686,00 |
| 30.03.2026 | 7,75 | 7,89 | 7,58 | 7,77 | 0,06% | 619.998,00 |
| 27.03.2026 | 8,18 | 8,35 | 7,71 | 7,76 | -6,05% | 630.949,00 |
| 26.03.2026 | 8,25 | 8,78 | 8,21 | 8,26 | -2,36% | 586.837,00 |
| 25.03.2026 | 8,04 | 8,47 | 8,04 | 8,46 | 8,32% | 930.900,00 |
| 24.03.2026 | 8,10 | 8,23 | 7,74 | 7,81 | -6,35% | 711.992,00 |
| 23.03.2026 | 8,34 | 8,71 | 8,25 | 8,34 | 2,96% | 791.864,00 |
| 20.03.2026 | 8,33 | 8,48 | 8,07 | 8,10 | -3,11% | 2.687.263,00 |
| 19.03.2026 | 8,18 | 8,46 | 8,02 | 8,36 | 0,97% | 739.531,00 |
| 18.03.2026 | 8,59 | 8,62 | 8,15 | 8,28 | -4,17% | 641.187,00 |
| 17.03.2026 | 8,80 | 8,94 | 8,61 | 8,64 | -1,71% | 635.019,00 |
| 16.03.2026 | 8,78 | 9,00 | 8,66 | 8,79 | 2,57% | 554.174,00 |
| 13.03.2026 | 9,08 | 9,10 | 8,25 | 8,57 | -5,62% | 1.058.135,00 |
| 12.03.2026 | 9,31 | 9,31 | 8,92 | 9,08 | -3,20% | 710.300,00 |
| 11.03.2026 | 9,76 | 9,80 | 9,15 | 9,38 | -5,25% | 726.913,00 |
| 10.03.2026 | 10,35 | 10,77 | 9,87 | 9,90 | -4,62% | 1.112.282,00 |
| 09.03.2026 | 9,75 | 10,76 | 9,73 | 10,38 | 20,00% | 1.928.914,00 |
| 06.03.2026 | 8,46 | 8,69 | 8,31 | 8,65 | -0,80% | 1.229.070,00 |
| 05.03.2026 | 8,41 | 8,75 | 8,01 | 8,72 | -4,60% | 1.469.797,00 |
| 04.03.2026 | 8,73 | 9,34 | 8,53 | 9,14 | 5,18% | 876.319,00 |
| 03.03.2026 | 9,35 | 9,35 | 8,59 | 8,69 | -5,95% | 735.798,00 |
| 02.03.2026 | 8,71 | 9,65 | 8,53 | 9,24 | 2,21% | 1.419.282,00 |
| 27.02.2026 | 8,62 | 9,22 | 8,55 | 9,04 | 3,31% | 787.656,00 |
| 26.02.2026 | 8,55 | 8,76 | 8,24 | 8,75 | 2,58% | 891.612,00 |
| 25.02.2026 | 8,08 | 8,82 | 8,08 | 8,53 | 5,57% | 655.489,00 |
| 24.02.2026 | 7,85 | 8,29 | 7,85 | 8,08 | 1,76% | 562.257,00 |
| 23.02.2026 | 8,29 | 8,42 | 7,80 | 7,94 | -2,46% | 639.944,00 |
| 20.02.2026 | 8,30 | 8,83 | 8,04 | 8,14 | -3,21% | 1.019.525,00 |
| 19.02.2026 | 7,86 | 8,45 | 7,61 | 8,41 | 6,46% | 849.230,00 |
| 18.02.2026 | 8,00 | 8,22 | 7,83 | 7,90 | -1,74% | 531.484,00 |
| 17.02.2026 | 7,93 | 8,13 | 7,74 | 8,04 | 0,63% | 783.860,00 |