14,750€
-0,34%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 25.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 24.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 23.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 22.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 19.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -6,29% | - |
| 18.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 17.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 16.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 15.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
| 12.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 11.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 10.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 09.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 08.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 05.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -5,38% | - |
| 04.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 03.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -6,03% | - |
| 02.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 28.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 27.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 26.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 25.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 15,00 |
| 22.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 21.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 20.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 18.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 15.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 14.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 13.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 12.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 11.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 08.03.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 3,85% | 1.000,00 |
| 07.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -11,86% | - |
| 06.03.2024 | 22,60 | 23,60 | 22,60 | 23,60 | 21,03% | 24,00 |
| 05.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 04.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 21,25% | - |
| 01.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -12,57% | - |
| 29.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 28.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 9,52% | - |
| 27.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 26.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 23.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 22.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 21.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 20.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 19.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 16.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 8,97% | - |
| 15.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 4,70% | - |
| 14.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -6,88% | - |
| 13.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 7,38% | - |
| 12.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 09.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 11,94% | - |
| 08.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 10,74% | - |
| 07.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | - |
| 06.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 05.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 02.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 01.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 31.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,88% | - |
| 30.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 29.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | 70,00 |
| 26.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -5,47% | - |
| 25.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 24.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 23.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 22.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 19.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 18.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -7,91% | - |
| 17.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 16.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 15.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 12.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 11.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 10.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 09.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -11,49% | - |
| 08.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -6,33% | - |
| 05.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 04.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -5,42% | - |
| 03.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 02.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 29.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 28.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 27.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 22.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |