710,900€
0,84%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 711,40 | 711,80 | 707,40 | 711,40 | -0,64% | - |
| 21.11.2024 | 704,80 | 722,60 | 698,40 | 716,00 | 0,73% | 10,00 |
| 20.11.2024 | 702,00 | 710,80 | 702,00 | 710,80 | 1,28% | 4,00 |
| 19.11.2024 | 716,00 | 717,00 | 701,80 | 701,80 | -1,65% | 47,00 |
| 18.11.2024 | 715,20 | 715,20 | 713,60 | 713,60 | -0,56% | 51,00 |
| 15.11.2024 | 743,20 | 743,20 | 717,60 | 717,60 | -5,48% | 21,00 |
| 14.11.2024 | 758,60 | 768,00 | 758,60 | 759,20 | -1,48% | 60,00 |
| 13.11.2024 | 766,20 | 771,20 | 766,20 | 770,60 | -0,23% | 15,00 |
| 12.11.2024 | 770,80 | 772,40 | 770,80 | 772,40 | -0,72% | 1,00 |
| 11.11.2024 | 769,20 | 778,00 | 769,20 | 778,00 | 1,97% | 2,00 |
| 08.11.2024 | 760,20 | 771,80 | 760,20 | 763,00 | 0,00% | 14,00 |
| 07.11.2024 | 759,60 | 764,00 | 759,60 | 763,00 | -1,27% | 24,00 |
| 06.11.2024 | 790,00 | 790,00 | 764,80 | 772,80 | 1,98% | 2,00 |
| 05.11.2024 | 754,40 | 765,00 | 752,40 | 757,80 | -1,61% | 148,00 |
| 04.11.2024 | 769,20 | 770,20 | 766,20 | 770,20 | -1,53% | 3,00 |
| 01.11.2024 | 774,20 | 782,20 | 771,80 | 782,20 | 2,22% | 43,00 |
| 31.10.2024 | 844,20 | 849,80 | 765,00 | 765,20 | -9,83% | 18,00 |
| 30.10.2024 | 854,20 | 864,00 | 848,00 | 848,60 | -0,61% | 15,00 |
| 29.10.2024 | 858,00 | 858,00 | 853,80 | 853,80 | -0,02% | 4,00 |
| 28.10.2024 | 861,40 | 864,80 | 854,00 | 854,00 | 0,26% | 16,00 |
| 25.10.2024 | 861,00 | 861,00 | 851,80 | 851,80 | -2,09% | 59,00 |
| 24.10.2024 | 870,00 | 870,00 | 870,00 | 870,00 | -2,16% | 3,00 |
| 23.10.2024 | 879,20 | 889,20 | 879,20 | 889,20 | 2,68% | 7,00 |
| 22.10.2024 | 892,20 | 895,00 | 866,00 | 866,00 | -3,76% | 31,00 |
| 21.10.2024 | 907,80 | 913,20 | 899,80 | 899,80 | -2,72% | 15,00 |
| 18.10.2024 | 925,00 | 925,00 | 925,00 | 925,00 | -1,07% | 3,00 |
| 17.10.2024 | 925,00 | 935,00 | 925,00 | 935,00 | 0,78% | 1,00 |
| 16.10.2024 | 927,80 | 927,80 | 927,80 | 927,80 | -0,19% | - |
| 15.10.2024 | 929,60 | 929,60 | 929,60 | 929,60 | 0,37% | - |
| 14.10.2024 | 923,20 | 931,40 | 923,20 | 926,20 | 0,65% | 8,00 |
| 11.10.2024 | 911,00 | 920,20 | 911,00 | 920,20 | 0,61% | 5,00 |
| 10.10.2024 | 918,80 | 918,80 | 914,60 | 914,60 | -0,20% | 8,00 |
| 09.10.2024 | 910,40 | 916,40 | 910,40 | 916,40 | 1,33% | 19,00 |
| 08.10.2024 | 901,20 | 911,00 | 901,20 | 904,40 | -0,07% | 34,00 |
| 07.10.2024 | 926,00 | 926,00 | 905,00 | 905,00 | -1,82% | 24,00 |
| 04.10.2024 | 917,20 | 925,40 | 917,20 | 921,80 | -1,81% | 10,00 |
| 03.10.2024 | 938,80 | 938,80 | 938,80 | 938,80 | -0,25% | - |
| 02.10.2024 | 941,20 | 941,20 | 941,20 | 941,20 | -0,65% | - |
| 01.10.2024 | 936,80 | 947,40 | 936,80 | 947,40 | 0,51% | 3,00 |
| 30.09.2024 | 927,80 | 942,60 | 927,80 | 942,60 | 1,05% | 2,00 |
| 27.09.2024 | 927,00 | 932,80 | 927,00 | 932,80 | -0,02% | 10,00 |
| 26.09.2024 | 935,20 | 935,20 | 933,00 | 933,00 | -0,34% | 1,00 |
| 25.09.2024 | 933,60 | 936,20 | 933,60 | 936,20 | 1,32% | 28,00 |
| 24.09.2024 | 976,20 | 987,00 | 924,00 | 924,00 | -6,12% | 294,00 |
| 23.09.2024 | 1.020,00 | 1.034,00 | 984,20 | 984,20 | -3,79% | 276,00 |
| 20.09.2024 | 1.023,00 | 1.023,00 | 1.023,00 | 1.023,00 | -1,16% | - |
| 19.09.2024 | 1.022,50 | 1.035,00 | 1.022,50 | 1.035,00 | 0,83% | 35,00 |
| 18.09.2024 | 1.026,50 | 1.026,50 | 1.026,50 | 1.026,50 | -0,15% | - |
| 17.09.2024 | 1.025,00 | 1.028,00 | 1.025,00 | 1.028,00 | -1,11% | 5,00 |
| 16.09.2024 | 1.044,50 | 1.044,50 | 1.039,50 | 1.039,50 | -0,72% | 5,00 |
| 13.09.2024 | 1.045,00 | 1.047,00 | 1.045,00 | 1.047,00 | 0,00% | 5,00 |
| 12.09.2024 | 1.034,00 | 1.047,00 | 1.034,00 | 1.047,00 | 2,80% | 30,00 |
| 11.09.2024 | 1.018,50 | 1.018,50 | 1.018,50 | 1.018,50 | -1,21% | - |
| 10.09.2024 | 1.032,00 | 1.032,00 | 1.031,00 | 1.031,00 | -0,58% | - |
| 09.09.2024 | 1.020,50 | 1.037,50 | 1.020,50 | 1.037,00 | 1,07% | 10,00 |
| 06.09.2024 | 1.026,50 | 1.045,50 | 1.015,50 | 1.026,00 | -2,52% | 71,00 |
| 05.09.2024 | 1.052,50 | 1.052,50 | 1.052,50 | 1.052,50 | 0,19% | - |
| 04.09.2024 | 1.050,50 | 1.050,50 | 1.050,50 | 1.050,50 | -1,82% | - |
| 03.09.2024 | 1.070,00 | 1.079,50 | 1.070,00 | 1.070,00 | -0,51% | 55,00 |
| 02.09.2024 | 1.069,00 | 1.075,50 | 1.069,00 | 1.075,50 | 0,66% | 23,00 |
| 30.08.2024 | 1.061,50 | 1.068,50 | 1.061,50 | 1.068,50 | -0,74% | 1,00 |
| 29.08.2024 | 1.077,00 | 1.081,00 | 1.076,50 | 1.076,50 | 0,37% | 24,00 |
| 28.08.2024 | 1.072,50 | 1.072,50 | 1.072,50 | 1.072,50 | -0,23% | - |
| 27.08.2024 | 1.067,50 | 1.077,50 | 1.067,50 | 1.075,00 | 0,61% | 19,00 |
| 26.08.2024 | 1.065,50 | 1.068,50 | 1.065,50 | 1.068,50 | -0,33% | 10,00 |
| 23.08.2024 | 1.066,50 | 1.076,00 | 1.066,50 | 1.072,00 | 0,85% | 6,00 |
| 22.08.2024 | 1.062,00 | 1.070,50 | 1.061,00 | 1.063,00 | -2,21% | 63,00 |
| 21.08.2024 | 1.066,50 | 1.087,00 | 1.066,50 | 1.087,00 | 0,88% | 10,00 |
| 20.08.2024 | 1.085,50 | 1.088,00 | 1.076,00 | 1.077,50 | 1,13% | 62,00 |
| 19.08.2024 | 1.060,50 | 1.073,50 | 1.060,50 | 1.065,50 | -0,88% | 5,00 |
| 16.08.2024 | 1.076,00 | 1.076,00 | 1.075,00 | 1.075,00 | 0,94% | 50,00 |
| 15.08.2024 | 1.047,50 | 1.065,00 | 1.047,50 | 1.065,00 | 1,57% | 10,00 |
| 14.08.2024 | 1.048,50 | 1.048,50 | 1.042,00 | 1.048,50 | 0,10% | 12,00 |
| 13.08.2024 | 1.021,00 | 1.047,50 | 1.018,00 | 1.047,50 | 1,50% | 5,00 |
| 12.08.2024 | 1.033,00 | 1.033,00 | 1.027,00 | 1.032,00 | 0,24% | 41,00 |
| 09.08.2024 | 1.010,00 | 1.038,00 | 1.010,00 | 1.029,50 | 1,08% | 11,00 |
| 08.08.2024 | 974,20 | 1.018,50 | 974,20 | 1.018,50 | 4,27% | 14,00 |
| 07.08.2024 | 976,80 | 976,80 | 976,80 | 976,80 | -2,09% | - |
| 06.08.2024 | 979,20 | 997,60 | 979,20 | 997,60 | 1,98% | 6,00 |
| 05.08.2024 | 950,00 | 978,20 | 950,00 | 978,20 | -1,79% | 80,00 |
| 02.08.2024 | 1.004,00 | 1.004,00 | 996,00 | 996,00 | -1,87% | 1,00 |
| 01.08.2024 | 989,20 | 1.015,00 | 989,20 | 1.015,00 | 2,42% | 5,00 |
| 31.07.2024 | 991,00 | 991,00 | 991,00 | 991,00 | 0,08% | - |
| 30.07.2024 | 990,20 | 990,20 | 990,20 | 990,20 | -0,60% | - |
| 29.07.2024 | 996,20 | 996,20 | 996,20 | 996,20 | -0,08% | - |
| 26.07.2024 | 978,00 | 997,00 | 978,00 | 997,00 | 2,15% | 38,00 |
| 25.07.2024 | 976,00 | 976,00 | 976,00 | 976,00 | -0,06% | - |
| 24.07.2024 | 969,20 | 976,60 | 969,20 | 976,60 | -0,89% | 5,00 |
| 23.07.2024 | 975,20 | 985,40 | 975,20 | 985,40 | 1,59% | 1,00 |
| 22.07.2024 | 972,00 | 972,40 | 970,00 | 970,00 | -1,26% | 15,00 |
| 19.07.2024 | 980,00 | 982,40 | 980,00 | 982,40 | -0,59% | 17,00 |
| 18.07.2024 | 988,20 | 988,20 | 988,20 | 988,20 | -0,94% | - |
| 17.07.2024 | 997,60 | 997,60 | 997,60 | 997,60 | -0,04% | - |
| 16.07.2024 | 988,20 | 998,00 | 988,20 | 998,00 | -0,20% | 10,00 |
| 15.07.2024 | 1.009,50 | 1.009,50 | 1.000,00 | 1.000,00 | -0,25% | 1.506,00 |
| 12.07.2024 | 989,40 | 1.002,50 | 989,40 | 1.002,50 | 2,05% | 103,00 |
| 11.07.2024 | 982,40 | 991,40 | 982,40 | 982,40 | 1,22% | 25,00 |
| 10.07.2024 | 970,60 | 970,60 | 970,60 | 970,60 | -1,12% | - |
| 09.07.2024 | 970,20 | 981,60 | 970,20 | 981,60 | 2,23% | 11,00 |
| 08.07.2024 | 951,40 | 960,20 | 951,40 | 960,20 | 1,78% | 20,00 |