Regeneron Pharmaceuticals Inc.
[WKN: 881535 | ISIN: US75886F1075]
Aktienkurse
828,730$ -0,01%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid: Ask:

Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 826,00 836,04 819,73 828,92 0,01% 43.934,00
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
03.07.2024 1.042,28 1.047,25 1.011,67 1.024,09 -1,97% 378.341,00
02.07.2024 1.054,00 1.058,17 1.030,23 1.044,66 -1,17% 358.414,00
01.07.2024 1.047,11 1.069,69 1.045,00 1.057,02 0,57% 369.381,00
28.06.2024 1.054,81 1.057,22 1.041,78 1.051,03 0,02% 750.619,00
27.06.2024 1.071,22 1.073,05 1.047,01 1.050,86 -1,71% 502.378,00
26.06.2024 1.067,00 1.075,30 1.049,58 1.069,16 -0,23% 523.583,00
25.06.2024 1.068,12 1.081,17 1.066,04 1.071,62 0,70% 425.352,00
24.06.2024 1.060,00 1.068,00 1.052,26 1.064,15 1,05% 325.040,00
21.06.2024 1.047,71 1.059,80 1.041,25 1.053,14 0,82% 1.291.712,00
20.06.2024 1.038,44 1.046,29 1.028,00 1.044,53 0,52% 510.159,00
18.06.2024 1.046,50 1.052,34 1.036,00 1.039,11 -0,60% 379.258,00
17.06.2024 1.036,52 1.049,50 1.026,01 1.045,37 0,85% 431.697,00
14.06.2024 1.024,30 1.042,66 1.017,96 1.036,52 1,01% 353.915,00