10,556$
1,30%
Echtzeit-Aktienkurs REGENXBIO
Bid:
Ask:
Aktienkurse zur REGENXBIO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 8,35 | 8,63 | 7,94 | 7,99 | -4,31% | 1.095.033,00 |
| 12.02.2026 | 8,49 | 8,54 | 8,12 | 8,35 | -1,76% | 964.326,00 |
| 11.02.2026 | 8,81 | 8,98 | 8,21 | 8,50 | -3,95% | 1.088.164,00 |
| 10.02.2026 | 9,02 | 9,31 | 8,40 | 8,85 | -14,16% | 2.509.976,00 |
| 09.02.2026 | 10,14 | 10,62 | 10,01 | 10,31 | -0,19% | 955.423,00 |
| 06.02.2026 | 10,73 | 10,95 | 10,32 | 10,33 | 0,68% | 1.004.905,00 |
| 05.02.2026 | 10,50 | 11,20 | 10,15 | 10,26 | -4,56% | 961.321,00 |
| 04.02.2026 | 10,71 | 10,86 | 10,51 | 10,75 | -1,01% | 759.785,00 |
| 03.02.2026 | 10,65 | 11,26 | 10,61 | 10,86 | 0,74% | 701.880,00 |
| 02.02.2026 | 10,90 | 11,32 | 10,45 | 10,78 | -3,41% | 817.755,00 |
| 30.01.2026 | 11,23 | 11,56 | 10,97 | 11,16 | -3,79% | 1.010.011,00 |
| 29.01.2026 | 10,81 | 11,78 | 10,60 | 11,60 | 5,36% | 1.611.567,00 |
| 28.01.2026 | 9,61 | 11,50 | 9,51 | 11,01 | -17,90% | 5.016.735,00 |
| 27.01.2026 | 13,91 | 14,17 | 13,26 | 13,41 | -3,21% | 697.946,00 |
| 26.01.2026 | 14,00 | 14,20 | 13,35 | 13,86 | 0,47% | 877.982,00 |
| 23.01.2026 | 15,90 | 16,00 | 13,75 | 13,79 | -13,70% | 1.411.508,00 |
| 22.01.2026 | 15,10 | 16,19 | 15,00 | 15,98 | 6,39% | 810.486,00 |
| 21.01.2026 | 14,29 | 15,19 | 14,22 | 15,02 | 6,52% | 889.418,00 |
| 20.01.2026 | 13,53 | 14,61 | 13,40 | 14,10 | 2,61% | 902.703,00 |
| 19.01.2026 | 13,73 | 13,74 | 13,73 | 13,74 | 0,89% | - |
| 16.01.2026 | 13,89 | 14,22 | 13,57 | 13,62 | -1,02% | 650.747,00 |
| 15.01.2026 | 15,02 | 15,02 | 13,68 | 13,76 | -7,96% | 1.098.578,00 |
| 14.01.2026 | 15,05 | 15,31 | 14,74 | 14,95 | -0,66% | 529.591,00 |
| 13.01.2026 | 14,99 | 15,12 | 14,53 | 15,05 | -0,20% | 523.873,00 |
| 12.01.2026 | 15,47 | 15,84 | 14,85 | 15,08 | 3,36% | 980.373,00 |
| 09.01.2026 | 15,13 | 15,62 | 14,55 | 14,59 | -2,73% | 440.942,00 |
| 08.01.2026 | 15,02 | 15,17 | 14,59 | 15,00 | -1,57% | 652.649,00 |
| 07.01.2026 | 14,44 | 15,80 | 14,38 | 15,24 | 7,48% | 865.018,00 |
| 06.01.2026 | 13,72 | 14,40 | 13,55 | 14,18 | 5,82% | 565.712,00 |
| 05.01.2026 | 13,61 | 13,76 | 12,87 | 13,40 | -1,25% | 506.000,00 |
| 02.01.2026 | 14,65 | 14,65 | 12,91 | 13,57 | -5,76% | 1.307.374,00 |
| 31.12.2025 | 13,98 | 14,48 | 13,94 | 14,40 | 2,20% | 667.284,00 |
| 30.12.2025 | 14,23 | 14,44 | 13,66 | 14,09 | -1,47% | 1.150.861,00 |
| 29.12.2025 | 14,06 | 14,36 | 13,87 | 14,30 | 0,99% | 788.885,00 |
| 26.12.2025 | 14,39 | 14,42 | 13,89 | 14,16 | -2,07% | 276.508,00 |
| 24.12.2025 | 14,40 | 14,72 | 14,26 | 14,46 | 0,77% | 191.155,00 |
| 23.12.2025 | 14,81 | 14,94 | 14,28 | 14,35 | -4,14% | 467.283,00 |
| 22.12.2025 | 14,74 | 15,41 | 14,61 | 14,97 | 2,60% | 598.000,00 |
| 19.12.2025 | 13,79 | 15,20 | 13,51 | 14,59 | 8,15% | 1.095.862,00 |
| 18.12.2025 | 13,52 | 14,16 | 13,20 | 13,49 | 2,43% | 662.739,00 |
| 17.12.2025 | 14,07 | 14,45 | 12,91 | 13,17 | -6,70% | 540.733,00 |
| 16.12.2025 | 13,72 | 14,34 | 13,68 | 14,12 | 2,06% | 657.432,00 |