580,389$
0,13%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 577,15 | 581,25 | 575,89 | 580,70 | 0,19% | 574.375,00 |
| 28.08.2025 | 586,43 | 590,96 | 575,04 | 579,61 | -1,25% | 616.620,00 |
| 27.08.2025 | 591,87 | 597,02 | 585,50 | 586,96 | -0,12% | 584.150,00 |
| 26.08.2025 | 573,00 | 588,10 | 567,08 | 587,65 | 2,67% | 1.614.497,00 |
| 25.08.2025 | 591,06 | 594,88 | 572,25 | 572,38 | -2,90% | 881.012,00 |
| 22.08.2025 | 602,35 | 610,45 | 585,50 | 589,48 | -1,45% | 1.439.350,00 |
| 21.08.2025 | 586,87 | 605,18 | 585,10 | 598,16 | 1,21% | 1.010.305,00 |
| 20.08.2025 | 572,33 | 596,92 | 570,39 | 591,01 | 3,36% | 1.298.657,00 |
| 19.08.2025 | 575,30 | 581,69 | 570,80 | 571,78 | -0,37% | 854.756,00 |
| 18.08.2025 | 582,09 | 585,00 | 573,81 | 573,91 | -1,12% | 769.389,00 |
| 15.08.2025 | 577,96 | 581,95 | 570,84 | 580,41 | 2,55% | 1.122.244,00 |
| 14.08.2025 | 560,90 | 573,49 | 558,00 | 565,97 | 0,79% | 976.320,00 |
| 13.08.2025 | 557,08 | 565,50 | 552,00 | 561,55 | 0,90% | 1.096.184,00 |
| 12.08.2025 | 547,94 | 562,74 | 547,09 | 556,55 | 1,94% | 766.066,00 |
| 11.08.2025 | 561,52 | 572,58 | 544,16 | 545,94 | -3,03% | 1.104.021,00 |
| 08.08.2025 | 559,80 | 567,69 | 558,06 | 563,00 | 0,57% | 1.024.326,00 |
| 07.08.2025 | 557,66 | 565,48 | 553,05 | 559,80 | 0,84% | 811.334,00 |
| 06.08.2025 | 569,00 | 573,47 | 550,50 | 555,13 | -2,59% | 865.190,00 |
| 05.08.2025 | 570,25 | 579,82 | 568,50 | 569,90 | -0,29% | 993.471,00 |
| 04.08.2025 | 566,98 | 577,21 | 562,01 | 571,54 | 2,27% | 1.362.681,00 |
| 01.08.2025 | 583,01 | 583,28 | 542,89 | 558,87 | 2,46% | 1.656.806,00 |
| 31.07.2025 | 550,01 | 558,13 | 541,61 | 545,46 | -1,64% | 1.413.850,00 |
| 30.07.2025 | 560,45 | 563,59 | 550,49 | 554,58 | -0,64% | 564.909,00 |
| 29.07.2025 | 558,00 | 559,61 | 552,00 | 558,15 | -0,09% | 814.915,00 |
| 28.07.2025 | 563,53 | 567,95 | 558,54 | 558,63 | -0,79% | 588.433,00 |
| 25.07.2025 | 565,41 | 567,21 | 555,50 | 563,10 | -0,27% | 755.848,00 |
| 24.07.2025 | 572,54 | 577,73 | 563,67 | 564,64 | -1,35% | 1.037.662,00 |
| 23.07.2025 | 568,12 | 576,70 | 563,01 | 572,39 | 2,04% | 891.360,00 |
| 22.07.2025 | 546,92 | 563,00 | 546,92 | 560,93 | 2,82% | 976.733,00 |
| 21.07.2025 | 543,44 | 552,98 | 542,50 | 545,53 | 0,55% | 709.159,00 |
| 18.07.2025 | 550,00 | 550,89 | 541,50 | 542,52 | -1,36% | 1.307.873,00 |
| 17.07.2025 | 545,67 | 554,48 | 542,01 | 550,00 | 0,38% | 989.311,00 |
| 16.07.2025 | 550,00 | 558,35 | 546,57 | 547,93 | -0,01% | 1.089.879,00 |
| 15.07.2025 | 574,15 | 574,75 | 546,28 | 547,96 | -3,97% | 998.623,00 |
| 14.07.2025 | 566,10 | 575,13 | 562,00 | 570,59 | 0,50% | 717.139,00 |
| 11.07.2025 | 558,39 | 568,46 | 551,48 | 567,74 | 1,43% | 844.645,00 |
| 10.07.2025 | 554,38 | 566,36 | 550,11 | 559,76 | 1,30% | 827.678,00 |
| 09.07.2025 | 547,10 | 558,38 | 545,38 | 552,58 | 0,88% | 843.861,00 |
| 08.07.2025 | 538,87 | 559,46 | 537,45 | 547,75 | 1,79% | 847.399,00 |
| 07.07.2025 | 546,00 | 547,59 | 532,60 | 538,11 | -1,69% | 960.252,00 |
| 03.07.2025 | 547,75 | 555,00 | 546,61 | 547,36 | -0,07% | 456.413,00 |
| 02.07.2025 | 533,66 | 551,50 | 529,69 | 547,74 | 2,40% | 818.173,00 |
| 01.07.2025 | 523,97 | 548,03 | 521,00 | 534,91 | 1,89% | 1.200.806,00 |
| 30.06.2025 | 520,21 | 526,08 | 518,90 | 525,00 | 0,77% | 1.013.260,00 |
| 27.06.2025 | 521,79 | 531,21 | 517,39 | 521,00 | 0,00% | 1.607.841,00 |
| 26.06.2025 | 520,00 | 524,52 | 514,79 | 521,00 | 0,14% | 958.810,00 |
| 25.06.2025 | 521,40 | 525,63 | 516,99 | 520,29 | -0,38% | 639.648,00 |
| 24.06.2025 | 515,79 | 527,45 | 515,79 | 522,27 | 2,02% | 970.565,00 |
| 23.06.2025 | 510,00 | 516,18 | 507,61 | 511,92 | 0,43% | 1.076.307,00 |
| 20.06.2025 | 521,05 | 521,31 | 506,38 | 509,72 | -0,75% | 2.259.498,00 |
| 18.06.2025 | 508,51 | 519,17 | 503,25 | 513,58 | 0,93% | 841.127,00 |
| 17.06.2025 | 519,27 | 523,01 | 508,70 | 508,86 | -2,64% | 890.421,00 |
| 16.06.2025 | 532,88 | 538,20 | 520,22 | 522,68 | -1,24% | 1.325.768,00 |
| 13.06.2025 | 518,25 | 529,55 | 514,98 | 529,24 | 1,42% | 951.912,00 |
| 12.06.2025 | 517,23 | 525,22 | 512,97 | 521,84 | 0,62% | 873.334,00 |
| 11.06.2025 | 525,77 | 528,37 | 516,10 | 518,60 | -0,94% | 963.105,00 |
| 10.06.2025 | 520,00 | 529,99 | 518,16 | 523,53 | 1,15% | 1.175.230,00 |
| 09.06.2025 | 498,00 | 518,27 | 494,42 | 517,60 | 4,94% | 1.983.125,00 |
| 06.06.2025 | 485,54 | 499,88 | 485,00 | 493,22 | 2,10% | 1.497.999,00 |
| 05.06.2025 | 486,00 | 491,77 | 476,49 | 483,07 | -0,38% | 1.791.412,00 |
| 04.06.2025 | 491,71 | 499,90 | 482,99 | 484,93 | -0,60% | 1.870.674,00 |
| 03.06.2025 | 490,79 | 501,11 | 485,34 | 487,86 | -0,60% | 2.141.551,00 |
| 02.06.2025 | 491,09 | 502,56 | 481,58 | 490,81 | 0,11% | 2.944.263,00 |
| 30.05.2025 | 517,66 | 519,78 | 485,00 | 490,28 | -19,01% | 6.313.059,00 |
| 29.05.2025 | 597,06 | 605,73 | 591,02 | 605,39 | 2,29% | 756.785,00 |
| 28.05.2025 | 603,26 | 606,00 | 590,15 | 591,85 | -1,89% | 1.008.290,00 |
| 27.05.2025 | 603,09 | 608,17 | 590,80 | 603,26 | 2,54% | 876.136,00 |
| 23.05.2025 | 586,85 | 591,64 | 582,37 | 588,34 | -1,43% | 656.257,00 |
| 22.05.2025 | 603,20 | 605,50 | 592,72 | 596,85 | -1,29% | 867.228,00 |
| 21.05.2025 | 613,05 | 617,52 | 597,92 | 604,62 | -1,65% | 1.089.468,00 |
| 20.05.2025 | 595,01 | 615,45 | 595,01 | 614,79 | 3,06% | 1.102.197,00 |
| 19.05.2025 | 588,48 | 598,56 | 586,68 | 596,54 | 0,37% | 666.332,00 |
| 16.05.2025 | 588,23 | 595,19 | 581,49 | 594,32 | 1,59% | 936.922,00 |
| 15.05.2025 | 576,13 | 585,26 | 564,91 | 584,99 | 2,39% | 1.302.126,00 |
| 14.05.2025 | 576,35 | 580,56 | 567,59 | 571,36 | -0,49% | 1.664.485,00 |
| 13.05.2025 | 571,45 | 575,05 | 558,45 | 574,16 | -0,26% | 1.149.899,00 |
| 12.05.2025 | 543,82 | 577,98 | 535,29 | 575,63 | 9,07% | 1.898.394,00 |
| 09.05.2025 | 549,00 | 552,84 | 527,13 | 527,78 | -3,63% | 1.499.188,00 |
| 08.05.2025 | 547,88 | 552,57 | 520,50 | 547,67 | -2,36% | 2.709.295,00 |
| 07.05.2025 | 561,79 | 568,13 | 556,36 | 560,93 | 0,43% | 1.141.095,00 |
| 06.05.2025 | 601,01 | 606,87 | 557,64 | 558,52 | -7,47% | 1.510.947,00 |
| 05.05.2025 | 606,89 | 611,04 | 601,80 | 603,58 | -0,34% | 1.124.294,00 |
| 02.05.2025 | 600,00 | 615,61 | 599,08 | 605,61 | 2,65% | 1.606.580,00 |
| 01.05.2025 | 589,77 | 593,94 | 578,50 | 590,00 | -1,46% | 1.190.516,00 |
| 30.04.2025 | 579,26 | 600,20 | 566,98 | 598,76 | 5,25% | 1.679.703,00 |
| 29.04.2025 | 561,75 | 579,98 | 542,44 | 568,91 | -6,87% | 2.660.427,00 |
| 28.04.2025 | 603,36 | 614,83 | 601,19 | 610,86 | 1,36% | 1.175.409,00 |
| 25.04.2025 | 598,33 | 602,79 | 585,78 | 602,64 | 0,48% | 964.394,00 |
| 24.04.2025 | 590,93 | 601,28 | 586,81 | 599,76 | 2,03% | 1.317.237,00 |
| 23.04.2025 | 595,87 | 603,77 | 584,45 | 587,85 | 0,40% | 791.945,00 |
| 22.04.2025 | 565,50 | 587,10 | 565,14 | 585,49 | 4,27% | 1.036.812,00 |
| 21.04.2025 | 556,04 | 570,35 | 552,97 | 561,49 | -0,30% | 745.717,00 |
| 17.04.2025 | 548,07 | 564,21 | 545,00 | 563,16 | 2,53% | 827.805,00 |
| 16.04.2025 | 557,00 | 561,83 | 544,50 | 549,28 | -1,55% | 875.713,00 |
| 15.04.2025 | 568,55 | 575,20 | 553,00 | 557,91 | -2,30% | 838.663,00 |
| 14.04.2025 | 560,44 | 574,72 | 555,39 | 571,06 | 3,05% | 946.329,00 |
| 11.04.2025 | 548,63 | 555,53 | 533,26 | 554,18 | 1,43% | 1.171.115,00 |
| 10.04.2025 | 568,93 | 571,99 | 529,72 | 546,39 | -5,26% | 1.357.841,00 |
| 09.04.2025 | 538,00 | 580,73 | 525,99 | 576,72 | 3,58% | 1.871.494,00 |
| 08.04.2025 | 579,46 | 586,03 | 546,36 | 556,81 | -2,79% | 1.159.740,00 |