Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 40,04 | 41,69 | 39,83 | 40,55 | 1,36% | - |
| 25.02.2021 | 39,72 | 40,15 | 39,72 | 40,01 | -2,53% | - |
| 24.02.2021 | 40,72 | 42,02 | 0,00 | 41,05 | 2,29% | - |
| 23.02.2021 | 39,17 | 40,72 | 38,87 | 40,13 | -1,69% | - |
| 22.02.2021 | 41,68 | 42,07 | 40,40 | 40,82 | -5,52% | - |
| 19.02.2021 | 43,63 | 44,64 | 42,86 | 43,20 | 1,87% | - |
| 18.02.2021 | 42,43 | 43,45 | 42,05 | 42,41 | -5,50% | - |
| 17.02.2021 | 44,87 | 45,28 | 43,74 | 44,88 | -2,70% | - |
| 16.02.2021 | 46,97 | 47,22 | 45,86 | 46,12 | -1,93% | - |
| 12.02.2021 | 48,23 | 49,48 | 46,01 | 47,03 | -0,49% | - |
| 11.02.2021 | 47,11 | 47,82 | 46,69 | 47,26 | -0,94% | - |
| 10.02.2021 | 47,86 | 48,89 | 0,00 | 47,71 | 0,82% | - |
| 09.02.2021 | 48,37 | 48,57 | 46,97 | 47,32 | -3,03% | - |
| 08.02.2021 | 47,66 | 49,26 | 47,48 | 48,80 | 5,22% | - |
| 05.02.2021 | 45,03 | 46,86 | 44,90 | 46,38 | 3,45% | - |
| 04.02.2021 | 45,29 | 45,93 | 43,87 | 44,84 | -0,65% | - |
| 03.02.2021 | 45,19 | 45,82 | 44,55 | 45,13 | -0,42% | - |
| 02.02.2021 | 45,57 | 45,57 | 45,31 | 45,32 | 5,22% | - |
| 01.02.2021 | 41,50 | 43,49 | 41,08 | 43,07 | 3,68% | - |
| 29.01.2021 | 42,85 | 43,14 | 41,03 | 41,54 | -0,50% | - |
| 28.01.2021 | 41,75 | 41,75 | 41,75 | 41,75 | 0,58% | - |
| 27.01.2021 | 41,58 | 43,70 | 41,22 | 41,51 | -1,70% | - |
| 26.01.2021 | 44,96 | 45,03 | 42,02 | 42,23 | -5,94% | - |
| 25.01.2021 | 43,59 | 45,02 | 42,19 | 44,90 | 4,01% | - |
| 22.01.2021 | 42,68 | 44,26 | 42,24 | 43,17 | 0,89% | - |
| 21.01.2021 | 43,26 | 43,65 | 42,62 | 42,79 | -4,02% | - |
| 20.01.2021 | 46,27 | 46,61 | 43,97 | 44,58 | -6,52% | - |
| 19.01.2021 | 48,94 | 49,15 | 47,57 | 47,69 | -1,17% | - |
| 15.01.2021 | 47,96 | 49,12 | 47,27 | 48,25 | -3,36% | - |
| 14.01.2021 | 48,02 | 50,19 | 47,76 | 49,93 | 5,10% | - |
| 13.01.2021 | 48,59 | 49,17 | 46,84 | 47,51 | -2,63% | - |
| 12.01.2021 | 49,20 | 50,09 | 48,17 | 48,79 | 1,36% | - |
| 11.01.2021 | 48,96 | 49,44 | 46,85 | 48,14 | 2,22% | - |
| 08.01.2021 | 47,73 | 48,27 | 45,77 | 47,09 | -4,71% | - |
| 07.01.2021 | 49,57 | 50,03 | 47,39 | 49,42 | 1,43% | - |
| 06.01.2021 | 46,97 | 49,10 | 46,60 | 48,72 | 9,03% | - |
| 05.01.2021 | 45,15 | 45,25 | 44,36 | 44,69 | -0,62% | - |
| 04.01.2021 | 45,79 | 46,00 | 44,09 | 44,97 | -1,02% | - |
| 31.12.2020 | 45,49 | 46,56 | 45,25 | 45,43 | -2,58% | - |
| 30.12.2020 | 47,22 | 47,54 | 46,57 | 46,64 | 0,55% | - |
| 29.12.2020 | 45,91 | 47,61 | 45,62 | 46,38 | -5,86% | - |
| 28.12.2020 | 48,92 | 49,27 | 47,73 | 49,27 | 0,12% | - |
| 24.12.2020 | 49,71 | 50,29 | 48,63 | 49,21 | 0,84% | - |
| 23.12.2020 | 49,45 | 50,06 | 48,51 | 48,80 | -1,28% | - |
| 22.12.2020 | 47,50 | 49,91 | 46,82 | 49,43 | 5,77% | - |
| 21.12.2020 | 45,92 | 46,78 | 45,22 | 46,74 | 5,03% | - |
| 18.12.2020 | 43,93 | 44,78 | 43,45 | 44,50 | 1,69% | - |
| 17.12.2020 | 43,50 | 44,25 | 42,50 | 43,76 | 0,74% | - |
| 16.12.2020 | 44,05 | 45,00 | 42,63 | 43,44 | -1,32% | - |
| 15.12.2020 | 43,11 | 46,32 | 43,07 | 44,02 | 9,44% | - |
| 14.12.2020 | 41,50 | 42,73 | 39,57 | 40,22 | 0,88% | - |
| 11.12.2020 | 40,22 | 40,75 | 33,98 | 39,87 | 2,78% | - |
| 10.12.2020 | 38,79 | 38,79 | 38,79 | 38,79 | 0,14% | - |
| 09.12.2020 | 37,84 | 39,40 | 37,08 | 38,74 | 2,50% | - |
| 08.12.2020 | 36,35 | 37,79 | 36,10 | 37,79 | 0,47% | - |
| 07.12.2020 | 37,19 | 42,61 | 36,44 | 37,62 | -0,03% | - |
| 04.12.2020 | 37,68 | 37,68 | 33,26 | 37,63 | -0,61% | - |
| 03.12.2020 | 37,87 | 38,66 | 37,67 | 37,86 | -0,13% | - |
| 02.12.2020 | 36,93 | 38,44 | 35,94 | 37,91 | 3,58% | - |
| 01.12.2020 | 36,10 | 37,31 | 35,62 | 36,60 | 4,74% | - |
| 30.11.2020 | 35,48 | 35,84 | 34,48 | 34,94 | -4,73% | - |
| 27.11.2020 | 36,29 | 37,14 | 35,74 | 36,68 | 0,51% | - |
| 25.11.2020 | 35,89 | 36,50 | 35,31 | 36,49 | 1,36% | - |
| 24.11.2020 | 35,17 | 36,32 | 34,80 | 36,00 | 4,33% | - |
| 23.11.2020 | 34,88 | 35,69 | 34,38 | 34,51 | -5,58% | - |
| 20.11.2020 | 36,11 | 37,06 | 35,90 | 36,55 | 2,48% | - |
| 19.11.2020 | 36,61 | 36,88 | 35,65 | 35,66 | -2,48% | - |
| 18.11.2020 | 36,98 | 37,75 | 36,51 | 36,57 | 2,41% | - |
| 17.11.2020 | 35,55 | 36,82 | 35,53 | 35,71 | 0,08% | - |
| 16.11.2020 | 35,16 | 35,79 | 34,94 | 35,68 | 3,35% | - |
| 13.11.2020 | 34,52 | 34,52 | 34,52 | 34,52 | 2,72% | - |
| 12.11.2020 | 34,44 | 34,69 | 32,97 | 33,61 | -1,93% | - |
| 11.11.2020 | 32,82 | 34,67 | 0,00 | 34,27 | 2,36% | - |
| 10.11.2020 | 32,71 | 33,86 | 0,00 | 33,48 | 1,61% | - |
| 09.11.2020 | 32,79 | 33,86 | 32,70 | 32,95 | 9,80% | - |
| 06.11.2020 | 35,22 | 35,22 | 28,98 | 30,01 | 3,63% | - |
| 05.11.2020 | 28,41 | 29,59 | 27,11 | 28,96 | -6,94% | - |
| 04.11.2020 | 30,06 | 31,34 | 0,00 | 31,12 | 7,57% | - |
| 03.11.2020 | 28,73 | 29,04 | 27,61 | 28,93 | 3,77% | - |
| 02.11.2020 | 28,78 | 28,83 | 27,19 | 27,88 | -3,01% | - |
| 30.10.2020 | 28,77 | 28,77 | 28,72 | 28,74 | -2,28% | - |
| 29.10.2020 | 28,02 | 29,71 | 27,87 | 29,41 | 3,32% | - |
| 28.10.2020 | 28,64 | 29,22 | 27,78 | 28,47 | -4,32% | - |
| 27.10.2020 | 29,75 | 29,76 | 29,75 | 29,75 | 2,48% | - |
| 26.10.2020 | 28,30 | 29,20 | 28,05 | 29,03 | -0,50% | - |
| 23.10.2020 | 28,25 | 29,18 | 27,83 | 29,18 | 4,53% | - |
| 22.10.2020 | 28,27 | 28,52 | 27,72 | 27,91 | 1,03% | - |
| 21.10.2020 | 27,00 | 27,63 | 26,45 | 27,63 | 2,92% | - |
| 20.10.2020 | 27,88 | 27,91 | 26,40 | 26,84 | -1,25% | - |
| 19.10.2020 | 28,98 | 29,43 | 27,18 | 27,18 | -5,51% | - |
| 16.10.2020 | 28,56 | 29,26 | 28,52 | 28,77 | -0,54% | - |
| 15.10.2020 | 28,13 | 28,92 | 27,64 | 28,92 | 3,01% | - |
| 14.10.2020 | 29,00 | 29,00 | 27,70 | 28,08 | -2,72% | - |
| 13.10.2020 | 29,60 | 29,65 | 28,49 | 28,86 | -2,99% | - |
| 12.10.2020 | 29,37 | 29,88 | 29,04 | 29,75 | 1,36% | - |
| 09.10.2020 | 29,36 | 29,88 | 29,19 | 29,35 | 0,74% | - |
| 08.10.2020 | 28,27 | 29,52 | 27,96 | 29,14 | 3,52% | - |
| 07.10.2020 | 27,78 | 28,23 | 27,43 | 28,15 | 1,92% | - |
| 06.10.2020 | 27,93 | 28,42 | 27,12 | 27,62 | -1,25% | - |
| 05.10.2020 | 27,19 | 28,60 | 27,18 | 27,97 | 5,13% | - |