11,350€
4,13%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 11,60 | 11,70 | 11,05 | 11,25 | 3,21% | - |
| 13.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 12.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 8,57% | - |
| 11.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 10.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 09.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 06.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 05.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 04.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -7,34% | - |
| 03.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 02.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 30.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 29.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 28.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 27.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 26.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 23.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 22.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 21.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 20.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 19.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 16.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 15.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 14.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 13.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 12.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 09.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 08.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -8,40% | - |
| 07.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 5,31% | - |
| 06.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 05.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | - |
| 02.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -6,15% | - |
| 01.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 31.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 30.07.2024 | 13,10 | 13,70 | 13,10 | 13,40 | -4,29% | 210,00 |
| 29.07.2024 | 13,10 | 14,00 | 13,10 | 14,00 | 6,06% | 100,00 |
| 26.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 5,60% | - |
| 25.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 24.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 6,03% | - |
| 23.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 22.07.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 19.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 18.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 17.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 5,13% | - |
| 16.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 15.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 12.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 18,37% | - |
| 11.07.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 1,55% | - |
| 10.07.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 09.07.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,02% | - |
| 08.07.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 05.07.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -5,71% | - |
| 04.07.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 6,06% | - |
| 03.07.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | - |
| 02.07.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -5,56% | 25,00 |
| 01.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 28.06.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 27.06.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 26.06.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 25.06.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 6,48% | - |
| 24.06.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 21.06.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 20.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 19.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 4,76% | - |
| 18.06.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -6,25% | - |
| 17.06.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 14.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 13.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 12.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 11.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 10.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 07.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 06.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 05.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 04.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 03.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 31.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 30.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -4,48% | - |
| 29.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 28.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 27.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 24.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 23.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 22.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 21.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 20.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 17.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 16.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 15.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 14.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 13.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 10.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -5,84% | - |
| 09.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 08.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 07.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 06.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 03.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 02.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 30.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 29.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |