739,440$
-0,65%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 744,70 | 751,40 | 737,63 | 738,00 | -0,84% | 1.029.511,00 |
| 21.11.2024 | 747,00 | 757,48 | 735,48 | 744,25 | 0,12% | 91.699,00 |
| 20.11.2024 | 742,19 | 750,69 | 736,01 | 743,35 | -0,17% | 651.756,00 |
| 19.11.2024 | 756,56 | 758,60 | 736,19 | 744,60 | -2,28% | 978.642,00 |
| 18.11.2024 | 751,97 | 762,70 | 750,20 | 762,00 | 0,69% | 1.023.239,00 |
| 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% | 1.083.422,00 |
| 13.11.2024 | 815,45 | 823,56 | 803,33 | 804,33 | -2,03% | 587.916,00 |
| 12.11.2024 | 824,31 | 831,00 | 817,14 | 821,00 | -0,57% | 676.407,00 |
| 11.11.2024 | 824,00 | 834,42 | 820,45 | 825,68 | -0,33% | 638.741,00 |
| 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% | 773.976,00 |
| 06.11.2024 | 844,51 | 844,51 | 813,53 | 816,65 | -1,54% | 836.829,00 |
| 05.11.2024 | 824,94 | 836,63 | 819,14 | 829,43 | 0,07% | 620.731,00 |
| 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 | 838,21 | -9,17% | 1.999.675,00 |
| 30.10.2024 | 919,73 | 935,86 | 914,84 | 922,79 | -0,49% | 623.818,00 |
| 29.10.2024 | 927,20 | 932,38 | 923,75 | 927,33 | -0,14% | 668.450,00 |
| 28.10.2024 | 934,78 | 943,27 | 927,20 | 928,61 | -0,47% | 526.687,00 |
| 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% | 511.465,00 |
| 23.10.2024 | 951,80 | 959,60 | 932,53 | 941,39 | -2,18% | 849.012,00 |
| 22.10.2024 | 963,00 | 972,75 | 919,42 | 962,34 | -0,64% | 1.504.028,00 |
| 21.10.2024 | 985,90 | 991,23 | 967,90 | 968,50 | -2,24% | 791.660,00 |
| 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% | 725.682,00 |
| 16.10.2024 | 1.011,57 | 1.020,55 | 1.007,32 | 1.007,96 | -0,84% | 365.899,00 |
| 15.10.2024 | 1.016,83 | 1.024,36 | 1.003,79 | 1.016,53 | 0,18% | 514.389,00 |
| 14.10.2024 | 1.018,48 | 1.023,69 | 1.009,45 | 1.014,75 | -0,09% | 424.235,00 |
| 11.10.2024 | 1.003,31 | 1.017,74 | 996,28 | 1.015,67 | 1,72% | 474.128,00 |
| 10.10.2024 | 1.011,56 | 1.013,91 | 998,17 | 998,52 | -1,35% | 447.669,00 |
| 09.10.2024 | 1.007,46 | 1.014,63 | 1.001,00 | 1.012,19 | 0,69% | 598.022,00 |
| 08.10.2024 | 1.001,50 | 1.007,99 | 993,01 | 1.005,26 | 0,87% | 727.465,00 |
| 07.10.2024 | 1.011,22 | 1.011,70 | 992,79 | 996,63 | -1,60% | 500.665,00 |
| 04.10.2024 | 1.015,40 | 1.023,09 | 1.007,28 | 1.012,82 | -0,13% | 1.071.799,00 |
| 03.10.2024 | 1.037,50 | 1.038,81 | 1.011,36 | 1.014,10 | -2,52% | 700.588,00 |
| 02.10.2024 | 1.040,49 | 1.045,95 | 1.025,97 | 1.040,27 | -0,67% | 680.141,00 |
| 01.10.2024 | 1.054,06 | 1.061,60 | 1.040,40 | 1.047,32 | -0,37% | 486.585,00 |
| 30.09.2024 | 1.040,73 | 1.058,27 | 1.039,65 | 1.051,24 | 0,82% | 595.475,00 |
| 27.09.2024 | 1.043,64 | 1.070,00 | 1.036,88 | 1.042,69 | 0,26% | 659.728,00 |
| 26.09.2024 | 1.062,16 | 1.063,40 | 1.030,27 | 1.040,02 | 0,86% | 558.525,00 |
| 25.09.2024 | 1.048,52 | 1.048,52 | 1.008,41 | 1.031,15 | -1,42% | 958.045,00 |
| 24.09.2024 | 1.076,33 | 1.080,00 | 1.022,22 | 1.045,98 | -4,21% | 1.661.355,00 |
| 23.09.2024 | 1.148,18 | 1.154,56 | 1.081,23 | 1.091,98 | -4,63% | 1.047.294,00 |
| 20.09.2024 | 1.145,99 | 1.149,42 | 1.136,22 | 1.145,03 | -0,45% | 913.953,00 |
| 19.09.2024 | 1.149,66 | 1.165,85 | 1.148,13 | 1.150,19 | 1,00% | 444.024,00 |
| 18.09.2024 | 1.151,32 | 1.156,40 | 1.137,64 | 1.138,81 | -0,69% | 326.675,00 |
| 17.09.2024 | 1.151,10 | 1.151,10 | 1.134,59 | 1.146,75 | -0,55% | 347.274,00 |
| 16.09.2024 | 1.162,05 | 1.162,05 | 1.152,01 | 1.153,08 | -0,02% | 344.340,00 |
| 13.09.2024 | 1.160,74 | 1.170,58 | 1.150,02 | 1.153,35 | -0,96% | 353.634,00 |
| 12.09.2024 | 1.138,10 | 1.167,63 | 1.127,20 | 1.164,53 | 2,02% | 444.848,00 |
| 11.09.2024 | 1.137,03 | 1.143,19 | 1.113,24 | 1.141,45 | 0,45% | 469.885,00 |
| 10.09.2024 | 1.144,22 | 1.144,22 | 1.122,53 | 1.136,35 | -0,75% | 356.376,00 |
| 09.09.2024 | 1.137,18 | 1.151,13 | 1.132,51 | 1.144,90 | 1,18% | 406.531,00 |
| 06.09.2024 | 1.150,00 | 1.152,87 | 1.128,97 | 1.131,50 | -1,66% | 616.625,00 |
| 05.09.2024 | 1.175,16 | 1.175,16 | 1.143,25 | 1.150,65 | -2,44% | 397.865,00 |
| 04.09.2024 | 1.168,81 | 1.182,31 | 1.163,35 | 1.179,37 | 0,86% | 291.847,00 |
| 03.09.2024 | 1.178,73 | 1.192,54 | 1.162,86 | 1.169,33 | -1,30% | 421.068,00 |
| 30.08.2024 | 1.179,20 | 1.191,33 | 1.170,84 | 1.184,69 | 0,49% | 405.354,00 |
| 29.08.2024 | 1.204,72 | 1.210,97 | 1.175,46 | 1.178,93 | -1,70% | 524.938,00 |
| 28.08.2024 | 1.196,06 | 1.206,66 | 1.190,17 | 1.199,29 | -0,21% | 303.030,00 |
| 27.08.2024 | 1.199,34 | 1.211,20 | 1.197,13 | 1.201,76 | 0,23% | 285.545,00 |
| 26.08.2024 | 1.199,12 | 1.206,81 | 1.195,67 | 1.199,03 | -0,01% | 204.962,00 |
| 23.08.2024 | 1.195,72 | 1.202,24 | 1.190,00 | 1.199,12 | 0,89% | 352.601,00 |
| 22.08.2024 | 1.189,70 | 1.191,83 | 1.180,00 | 1.188,59 | 0,27% | 243.679,00 |
| 21.08.2024 | 1.194,71 | 1.203,49 | 1.184,03 | 1.185,34 | -0,58% | 338.386,00 |
| 20.08.2024 | 1.196,88 | 1.201,59 | 1.185,87 | 1.192,23 | -0,39% | 369.714,00 |
| 19.08.2024 | 1.180,02 | 1.197,69 | 1.178,18 | 1.196,88 | 1,49% | 400.333,00 |
| 16.08.2024 | 1.175,00 | 1.185,09 | 1.166,72 | 1.179,31 | 0,34% | 564.438,00 |
| 15.08.2024 | 1.167,31 | 1.177,95 | 1.155,31 | 1.175,33 | 1,60% | 564.606,00 |
| 14.08.2024 | 1.152,27 | 1.161,21 | 1.138,67 | 1.156,86 | -0,13% | 430.382,00 |
| 13.08.2024 | 1.125,56 | 1.160,46 | 1.122,51 | 1.158,33 | 3,32% | 567.425,00 |
| 12.08.2024 | 1.124,61 | 1.129,99 | 1.109,99 | 1.121,09 | -0,90% | 499.162,00 |
| 09.08.2024 | 1.113,00 | 1.133,00 | 1.111,11 | 1.131,24 | 1,61% | 416.607,00 |
| 08.08.2024 | 1.074,62 | 1.114,90 | 1.069,03 | 1.113,35 | 4,26% | 617.069,00 |
| 07.08.2024 | 1.074,38 | 1.077,09 | 1.061,46 | 1.067,86 | 0,16% | 419.869,00 |
| 06.08.2024 | 1.064,23 | 1.090,78 | 1.064,23 | 1.066,19 | -0,48% | 417.625,00 |
| 05.08.2024 | 1.082,00 | 1.090,42 | 1.050,01 | 1.071,28 | -1,01% | 609.908,00 |
| 02.08.2024 | 1.099,77 | 1.115,00 | 1.071,98 | 1.082,19 | -1,00% | 646.247,00 |
| 01.08.2024 | 1.060,86 | 1.101,20 | 1.041,85 | 1.093,14 | 1,40% | 878.826,00 |
| 31.07.2024 | 1.082,20 | 1.090,84 | 1.073,23 | 1.078,06 | 0,04% | 409.956,00 |
| 30.07.2024 | 1.082,64 | 1.092,46 | 1.066,92 | 1.077,59 | 0,04% | 276.619,00 |
| 29.07.2024 | 1.073,62 | 1.085,00 | 1.073,41 | 1.077,19 | -0,13% | 296.996,00 |
| 26.07.2024 | 1.067,54 | 1.091,31 | 1.067,54 | 1.078,63 | 1,43% | 380.897,00 |
| 25.07.2024 | 1.070,75 | 1.102,95 | 1.061,72 | 1.063,39 | 0,24% | 447.748,00 |
| 24.07.2024 | 1.056,00 | 1.066,43 | 1.052,81 | 1.060,86 | 0,50% | 443.317,00 |
| 23.07.2024 | 1.077,80 | 1.077,80 | 1.055,34 | 1.055,57 | -1,32% | 306.241,00 |
| 22.07.2024 | 1.075,35 | 1.078,70 | 1.064,95 | 1.069,74 | 0,58% | 273.431,00 |
| 19.07.2024 | 1.072,19 | 1.076,73 | 1.060,74 | 1.063,60 | -0,34% | 452.210,00 |
| 18.07.2024 | 1.091,40 | 1.098,97 | 1.065,43 | 1.067,26 | -1,65% | 385.753,00 |
| 17.07.2024 | 1.093,01 | 1.100,00 | 1.076,77 | 1.085,16 | -0,90% | 366.568,00 |
| 16.07.2024 | 1.087,89 | 1.100,08 | 1.079,09 | 1.094,99 | 1,17% | 276.562,00 |
| 15.07.2024 | 1.097,29 | 1.100,03 | 1.079,28 | 1.082,34 | -1,61% | 370.199,00 |
| 12.07.2024 | 1.092,08 | 1.106,16 | 1.084,94 | 1.100,05 | 1,73% | 471.499,00 |
| 11.07.2024 | 1.065,93 | 1.091,40 | 1.065,93 | 1.081,32 | 0,95% | 367.863,00 |
| 10.07.2024 | 1.057,17 | 1.072,33 | 1.053,28 | 1.071,12 | 1,62% | 256.650,00 |
| 09.07.2024 | 1.055,83 | 1.059,01 | 1.040,01 | 1.054,03 | 0,17% | 261.796,00 |
| 08.07.2024 | 1.039,51 | 1.054,59 | 1.037,32 | 1.052,25 | 1,74% | 357.426,00 |
| 05.07.2024 | 1.027,47 | 1.040,05 | 1.025,80 | 1.034,23 | 0,99% | 418.302,00 |