11,250€
-3,02%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 11,80 | 11,90 | 11,45 | 11,60 | 0,00% | - |
| 26.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -14,07% | - |
| 23.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 5,47% | - |
| 22.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 5,79% | - |
| 21.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | - |
| 20.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 19.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -5,69% | - |
| 16.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -5,38% | - |
| 15.01.2026 | 12,70 | 13,00 | 12,70 | 13,00 | -4,41% | 93,00 |
| 14.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 7,09% | - |
| 13.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -5,93% | - |
| 12.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 09.01.2026 | 12,70 | 13,00 | 12,70 | 13,00 | 0,78% | 596,00 |
| 08.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 7,50% | - |
| 07.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 6,19% | - |
| 06.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 05.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -4,96% | - |
| 02.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 30.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 29.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -5,56% | - |
| 23.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 22.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 7,89% | - |
| 19.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 18.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -6,72% | - |
| 17.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 16.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 15.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 6,36% | - |
| 12.12.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 0,92% | 58,00 |
| 11.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 10.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 09.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 08.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 05.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 04.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 03.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 02.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -6,96% | - |
| 01.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 28.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 27.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 26.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 10,48% | - |
| 25.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 24.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 9,09% | - |
| 21.11.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -2,60% | - |
| 20.11.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,52% | - |
| 19.11.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 3,80% | - |
| 18.11.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -7,07% | - |
| 17.11.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,54% | - |
| 14.11.2025 | 9,85 | 9,85 | 9,75 | 9,75 | -2,01% | 700,00 |
| 13.11.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 12.11.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 5,85% | - |
| 11.11.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -3,59% | - |
| 10.11.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,04% | - |
| 07.11.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -3,02% | - |
| 06.11.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | - |
| 05.11.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 04.11.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -7,34% | - |
| 03.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | 2.500,00 |
| 31.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 30.10.2025 | 11,00 | 11,10 | 11,00 | 11,10 | -1,77% | 48,00 |
| 29.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 28.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 27.10.2025 | 11,20 | 11,70 | 11,20 | 11,70 | 9,35% | 69,00 |
| 24.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 23.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -6,25% | - |
| 22.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 4,67% | - |
| 21.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 20.10.2025 | 10,10 | 10,50 | 10,10 | 10,50 | 1,94% | 360,00 |
| 17.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 16.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 8,81% | - |
| 15.10.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,52% | - |
| 14.10.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,52% | - |
| 13.10.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -8,17% | - |
| 10.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 09.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 16,20% | - |
| 08.10.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -0,56% | - |
| 07.10.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 2,27% | - |
| 06.10.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -1,68% | - |
| 03.10.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 9,15% | - |
| 02.10.2025 | 8,20 | 8,20 | 8,20 | 8,20 | 1,23% | - |
| 01.10.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -2,41% | - |
| 30.09.2025 | 8,30 | 8,30 | 8,30 | 8,30 | 1,22% | - |
| 29.09.2025 | 8,20 | 8,20 | 8,20 | 8,20 | 3,80% | - |
| 26.09.2025 | 7,90 | 7,90 | 7,90 | 7,90 | -1,86% | - |
| 25.09.2025 | 8,05 | 8,05 | 8,05 | 8,05 | 7,33% | - |
| 24.09.2025 | 7,50 | 7,50 | 7,50 | 7,50 | -1,32% | - |
| 23.09.2025 | 7,60 | 7,60 | 7,60 | 7,60 | 1,33% | - |
| 22.09.2025 | 7,50 | 7,50 | 7,50 | 7,50 | -5,06% | 171,00 |
| 19.09.2025 | 7,90 | 7,90 | 7,90 | 7,90 | 3,27% | - |
| 18.09.2025 | 7,65 | 7,65 | 7,65 | 7,65 | -1,29% | - |
| 17.09.2025 | 7,75 | 7,75 | 7,75 | 7,75 | 1,31% | - |
| 16.09.2025 | 7,65 | 7,65 | 7,65 | 7,65 | 0,66% | - |
| 15.09.2025 | 7,75 | 7,75 | 7,60 | 7,60 | -5,00% | 1.000,00 |
| 12.09.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -2,74% | - |
| 11.09.2025 | 8,20 | 8,25 | 8,10 | 8,23 | -1,50% | - |
| 10.09.2025 | 8,35 | 8,35 | 8,35 | 8,35 | 2,77% | - |
| 09.09.2025 | 8,05 | 8,13 | 7,95 | 8,13 | 0,62% | - |
| 08.09.2025 | 8,28 | 8,40 | 8,08 | 8,08 | 0,94% | - |
| 05.09.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -4,76% | - |
| 04.09.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 7,69% | - |
| 03.09.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 3,31% | - |