705,790$
-0,24%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 698,63 | 729,75 | 696,43 | 707,51 | 1,30% | 1.083.901,00 |
| 06.03.2025 | 683,10 | 701,00 | 682,26 | 698,44 | 1,64% | 866.540,00 |
| 05.03.2025 | 673,98 | 692,79 | 673,15 | 687,15 | 1,73% | 828.933,00 |
| 04.03.2025 | 688,48 | 697,46 | 672,50 | 675,49 | -1,37% | 1.197.662,00 |
| 03.03.2025 | 701,91 | 704,64 | 683,46 | 684,87 | -1,99% | 708.660,00 |
| 28.02.2025 | 701,32 | 708,58 | 693,71 | 698,74 | -0,57% | 1.028.932,00 |
| 27.02.2025 | 705,90 | 721,00 | 700,67 | 702,78 | -0,59% | 568.541,00 |
| 26.02.2025 | 721,29 | 721,41 | 701,07 | 706,94 | -2,28% | 713.047,00 |
| 25.02.2025 | 720,00 | 739,00 | 715,50 | 723,47 | 1,43% | 1.050.130,00 |
| 24.02.2025 | 703,93 | 725,00 | 700,43 | 713,25 | 1,84% | 896.498,00 |
| 21.02.2025 | 697,93 | 704,08 | 693,07 | 700,33 | 0,62% | 727.437,00 |
| 20.02.2025 | 688,05 | 703,14 | 685,45 | 696,02 | 1,51% | 627.592,00 |
| 19.02.2025 | 675,29 | 688,67 | 675,29 | 685,66 | 0,83% | 638.439,00 |
| 18.02.2025 | 679,64 | 689,95 | 674,88 | 680,00 | 0,08% | 826.119,00 |
| 17.02.2025 | 680,39 | 682,30 | 678,59 | 679,43 | 0,86% | - |
| 14.02.2025 | 678,20 | 684,00 | 671,55 | 673,60 | -0,10% | 623.017,00 |
| 13.02.2025 | 665,46 | 677,69 | 661,94 | 674,27 | 1,57% | 604.761,00 |
| 12.02.2025 | 659,96 | 670,98 | 655,85 | 663,86 | -0,24% | 1.292.245,00 |
| 11.02.2025 | 680,63 | 680,79 | 664,19 | 665,46 | -3,61% | 1.270.975,00 |
| 10.02.2025 | 714,45 | 719,78 | 688,92 | 690,36 | -2,77% | 918.752,00 |
| 07.02.2025 | 726,46 | 731,42 | 709,55 | 710,00 | -1,67% | 886.055,00 |
| 06.02.2025 | 713,42 | 734,27 | 713,42 | 722,07 | 0,75% | 1.116.850,00 |
| 05.02.2025 | 708,80 | 729,25 | 700,01 | 716,72 | 2,82% | 1.436.289,00 |
| 04.02.2025 | 650,00 | 709,98 | 642,00 | 697,05 | 4,53% | 1.654.901,00 |
| 03.02.2025 | 668,80 | 673,65 | 663,43 | 666,85 | -0,91% | 1.009.172,00 |
| 31.01.2025 | 677,29 | 688,00 | 671,96 | 672,98 | -1,48% | 943.994,00 |
| 30.01.2025 | 688,31 | 689,62 | 674,33 | 683,08 | -0,61% | 771.780,00 |
| 29.01.2025 | 685,96 | 697,57 | 682,33 | 687,27 | 0,14% | 522.835,00 |
| 28.01.2025 | 682,11 | 690,30 | 678,13 | 686,33 | 0,24% | 640.390,00 |
| 27.01.2025 | 676,73 | 698,45 | 676,73 | 684,71 | 1,32% | 1.051.614,00 |
| 24.01.2025 | 688,74 | 693,84 | 675,11 | 675,79 | -2,71% | 1.021.763,00 |
| 23.01.2025 | 680,54 | 696,19 | 678,28 | 694,64 | 2,15% | 1.145.204,00 |
| 22.01.2025 | 689,77 | 699,88 | 677,68 | 680,03 | -1,13% | 945.295,00 |
| 21.01.2025 | 687,46 | 692,93 | 681,52 | 687,80 | 0,91% | 1.145.326,00 |
| 17.01.2025 | 705,34 | 707,48 | 680,89 | 681,58 | -1,68% | 1.111.946,00 |
| 16.01.2025 | 701,04 | 706,54 | 691,33 | 693,23 | -1,45% | 854.097,00 |
| 15.01.2025 | 700,61 | 712,60 | 698,20 | 703,43 | 1,82% | 880.442,00 |
| 14.01.2025 | 714,01 | 715,98 | 686,00 | 690,87 | -3,63% | 791.672,00 |
| 13.01.2025 | 669,24 | 717,37 | 666,25 | 716,90 | 2,87% | 1.406.307,00 |
| 10.01.2025 | 721,33 | 724,73 | 691,00 | 696,88 | -5,00% | 1.117.310,00 |
| 08.01.2025 | 728,04 | 743,28 | 725,60 | 733,59 | 0,45% | 758.834,00 |
| 07.01.2025 | 716,34 | 734,44 | 716,34 | 730,30 | 1,96% | 802.573,00 |
| 06.01.2025 | 715,00 | 733,69 | 713,75 | 716,26 | -0,26% | 820.344,00 |
| 03.01.2025 | 716,07 | 722,00 | 714,76 | 718,15 | 0,41% | 557.961,00 |
| 02.01.2025 | 720,86 | 726,81 | 711,92 | 715,19 | 0,40% | 479.136,00 |
| 31.12.2024 | 703,90 | 713,00 | 703,39 | 712,33 | 1,39% | 473.568,00 |
| 30.12.2024 | 708,04 | 708,97 | 700,41 | 702,59 | -1,38% | 537.464,00 |
| 27.12.2024 | 710,52 | 718,99 | 709,09 | 712,40 | -0,60% | 795.575,00 |
| 26.12.2024 | 709,08 | 718,49 | 709,08 | 716,68 | 0,31% | 619.266,00 |
| 24.12.2024 | 712,30 | 720,00 | 706,15 | 714,47 | -0,09% | 382.145,00 |
| 23.12.2024 | 708,38 | 718,19 | 706,16 | 715,13 | 1,89% | 866.549,00 |
| 20.12.2024 | 710,20 | 717,61 | 700,83 | 701,85 | -0,90% | 1.889.990,00 |
| 19.12.2024 | 711,00 | 714,05 | 693,00 | 708,25 | -0,89% | 1.086.697,00 |
| 18.12.2024 | 735,21 | 745,00 | 712,30 | 714,62 | -3,43% | 908.073,00 |
| 17.12.2024 | 721,37 | 744,80 | 721,08 | 740,01 | 2,09% | 978.744,00 |
| 16.12.2024 | 730,52 | 739,39 | 722,23 | 724,87 | -0,88% | 920.351,00 |
| 13.12.2024 | 738,45 | 740,17 | 728,68 | 731,30 | -1,31% | 696.989,00 |
| 12.12.2024 | 773,12 | 778,73 | 740,46 | 740,97 | -4,14% | 924.298,00 |
| 11.12.2024 | 778,15 | 781,32 | 766,86 | 773,00 | -0,71% | 776.927,00 |
| 10.12.2024 | 784,10 | 791,49 | 762,70 | 778,50 | -1,21% | 1.298.557,00 |
| 09.12.2024 | 777,00 | 800,99 | 773,00 | 788,00 | 1,29% | 1.027.402,00 |
| 06.12.2024 | 768,64 | 778,12 | 765,16 | 778,00 | 1,32% | 813.685,00 |
| 05.12.2024 | 751,55 | 768,02 | 749,69 | 767,90 | 1,81% | 779.214,00 |
| 04.12.2024 | 748,56 | 756,13 | 744,14 | 754,26 | 0,63% | 731.782,00 |
| 03.12.2024 | 758,53 | 770,00 | 747,57 | 749,57 | -1,68% | 649.997,00 |
| 02.12.2024 | 750,01 | 763,89 | 748,41 | 762,34 | 1,62% | 896.231,00 |
| 29.11.2024 | 746,62 | 754,51 | 740,00 | 750,22 | -0,62% | 489.751,00 |
| 27.11.2024 | 756,72 | 762,16 | 749,52 | 754,87 | 0,24% | 544.779,00 |
| 26.11.2024 | 743,19 | 754,18 | 736,50 | 753,03 | 0,47% | 780.023,00 |
| 25.11.2024 | 747,97 | 757,86 | 741,62 | 749,51 | 1,56% | 1.196.546,00 |
| 22.11.2024 | 744,70 | 751,40 | 737,63 | 738,00 | -0,87% | 1.029.511,00 |
| 21.11.2024 | 744,87 | 757,55 | 735,95 | 744,50 | 0,15% | 971.394,00 |
| 20.11.2024 | 742,19 | 750,69 | 736,01 | 743,35 | -0,17% | 654.566,00 |
| 19.11.2024 | 756,56 | 758,60 | 736,19 | 744,60 | -2,28% | 979.861,00 |
| 18.11.2024 | 751,97 | 762,70 | 750,20 | 762,00 | 0,69% | 1.027.843,00 |
| 15.11.2024 | 782,78 | 783,10 | 753,69 | 756,81 | -3,28% | 1.374.549,00 |
| 14.11.2024 | 800,15 | 803,41 | 780,95 | 782,51 | -2,71% | 1.086.987,00 |
| 13.11.2024 | 815,45 | 823,56 | 803,33 | 804,33 | -2,03% | 589.558,00 |
| 12.11.2024 | 824,31 | 831,00 | 817,14 | 821,00 | -0,57% | 677.644,00 |
| 11.11.2024 | 824,00 | 834,42 | 820,45 | 825,68 | -0,33% | 691.831,00 |
| 08.11.2024 | 826,57 | 830,73 | 822,80 | 828,42 | 0,48% | 563.585,00 |
| 07.11.2024 | 817,88 | 832,53 | 814,05 | 824,48 | 0,96% | 780.936,00 |
| 06.11.2024 | 844,51 | 844,51 | 813,53 | 816,65 | -1,54% | 879.570,00 |
| 05.11.2024 | 824,94 | 836,63 | 819,14 | 829,43 | 0,07% | 633.293,00 |
| 04.11.2024 | 845,59 | 852,01 | 826,76 | 828,87 | -1,75% | 638.670,00 |
| 01.11.2024 | 844,61 | 862,00 | 837,88 | 843,60 | 0,64% | 1.087.285,00 |
| 31.10.2024 | 875,00 | 883,15 | 815,99 | 838,20 | -9,17% | 2.291.795,00 |
| 30.10.2024 | 919,73 | 935,86 | 914,84 | 922,79 | -0,49% | 628.780,00 |
| 29.10.2024 | 927,20 | 932,38 | 923,75 | 927,33 | -0,14% | 680.470,00 |
| 28.10.2024 | 934,78 | 943,27 | 927,20 | 928,61 | -0,47% | 578.686,00 |
| 25.10.2024 | 930,23 | 943,83 | 930,23 | 933,02 | 0,44% | 547.777,00 |
| 24.10.2024 | 945,71 | 952,02 | 928,50 | 928,90 | -1,33% | 523.425,00 |
| 23.10.2024 | 951,80 | 959,60 | 932,53 | 941,39 | -2,18% | 850.298,00 |
| 22.10.2024 | 963,00 | 972,75 | 919,42 | 962,34 | -0,64% | 1.511.744,00 |
| 21.10.2024 | 985,90 | 991,23 | 967,90 | 968,50 | -2,24% | 794.308,00 |
| 18.10.2024 | 998,00 | 1.002,69 | 989,77 | 990,68 | -0,76% | 869.228,00 |
| 17.10.2024 | 1.010,05 | 1.013,09 | 997,67 | 998,23 | -0,97% | 739.689,00 |
| 16.10.2024 | 1.011,57 | 1.020,55 | 1.007,32 | 1.007,96 | -0,86% | 367.145,00 |
| 15.10.2024 | 1.016,83 | 1.024,36 | 1.003,79 | 1.016,68 | 0,19% | 514.389,00 |
| 14.10.2024 | 1.018,48 | 1.023,69 | 1.009,45 | 1.014,75 | -0,09% | 497.320,00 |