591,150$
1,05%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.301.534,00 |
| 14.05.2025 | 576,35 | 580,56 | 567,59 | 571,36 | -0,49% | 1.662.853,00 |
| 13.05.2025 | 571,45 | 575,05 | 558,45 | 574,16 | -0,26% | 1.073.342,00 |
| 12.05.2025 | 543,82 | 577,98 | 535,29 | 575,63 | 9,07% | 1.894.651,00 |
| 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% | 2.708.093,00 |
| 07.05.2025 | 561,79 | 568,13 | 556,36 | 560,93 | 0,43% | 1.131.035,00 |
| 06.05.2025 | 601,01 | 606,87 | 557,64 | 558,52 | -7,47% | 1.413.430,00 |
| 05.05.2025 | 606,89 | 611,04 | 601,80 | 603,58 | -0,34% | 1.031.108,00 |
| 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% | 1.184.093,00 |
| 30.04.2025 | 579,26 | 600,20 | 566,98 | 598,76 | 5,25% | 1.586.731,00 |
| 29.04.2025 | 561,75 | 579,98 | 542,44 | 568,91 | -6,87% | 2.613.970,00 |
| 28.04.2025 | 603,36 | 614,83 | 601,19 | 610,86 | 1,36% | 1.170.498,00 |
| 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% | 1.229.607,00 |
| 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% | 979.153,00 |
| 21.04.2025 | 556,04 | 570,35 | 552,97 | 561,49 | -0,30% | 697.926,00 |
| 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% | 855.703,00 |
| 15.04.2025 | 568,55 | 575,20 | 553,00 | 557,91 | -2,30% | 829.922,00 |
| 14.04.2025 | 560,44 | 574,72 | 555,39 | 571,06 | 3,05% | 931.304,00 |
| 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% | 1.347.127,00 |
| 09.04.2025 | 538,00 | 580,73 | 525,99 | 576,72 | 3,58% | 1.865.145,00 |
| 08.04.2025 | 579,46 | 586,03 | 546,36 | 556,81 | -2,79% | 1.111.625,00 |
| 07.04.2025 | 569,20 | 591,54 | 557,83 | 572,78 | -0,12% | 1.673.471,00 |
| 04.04.2025 | 610,65 | 612,99 | 572,00 | 573,45 | -6,09% | 1.547.958,00 |
| 03.04.2025 | 626,25 | 628,00 | 607,88 | 610,64 | -2,39% | 1.047.291,00 |
| 02.04.2025 | 613,53 | 628,00 | 610,10 | 625,60 | 1,39% | 892.652,00 |
| 01.04.2025 | 630,51 | 641,24 | 615,00 | 617,00 | -2,72% | 1.057.725,00 |
| 31.03.2025 | 630,08 | 640,72 | 618,51 | 634,23 | -0,49% | 1.065.629,00 |
| 28.03.2025 | 638,01 | 642,97 | 631,45 | 637,36 | 0,24% | 805.944,00 |
| 27.03.2025 | 641,21 | 643,43 | 629,94 | 635,83 | -0,67% | 804.024,00 |
| 26.03.2025 | 634,14 | 644,00 | 629,02 | 640,14 | 0,95% | 1.205.635,00 |
| 25.03.2025 | 662,45 | 662,57 | 633,10 | 634,14 | -4,06% | 848.621,00 |
| 24.03.2025 | 660,00 | 667,46 | 655,30 | 661,00 | 0,38% | 962.183,00 |
| 21.03.2025 | 658,00 | 661,00 | 651,06 | 658,48 | -0,62% | 1.869.340,00 |
| 20.03.2025 | 670,00 | 674,83 | 662,33 | 662,62 | -1,45% | 660.042,00 |
| 19.03.2025 | 663,67 | 674,57 | 659,03 | 672,36 | 1,11% | 675.030,00 |
| 18.03.2025 | 678,00 | 678,27 | 664,30 | 664,96 | -1,98% | 606.096,00 |
| 17.03.2025 | 668,26 | 679,83 | 664,67 | 678,42 | 1,73% | 924.687,00 |
| 14.03.2025 | 680,61 | 686,98 | 657,00 | 666,87 | -2,02% | 1.306.089,00 |
| 13.03.2025 | 687,43 | 698,95 | 677,34 | 680,61 | -1,29% | 782.003,00 |
| 12.03.2025 | 709,94 | 712,46 | 683,42 | 689,50 | -3,99% | 807.834,00 |
| 11.03.2025 | 746,70 | 747,70 | 712,39 | 718,16 | -3,58% | 1.095.536,00 |
| 10.03.2025 | 710,01 | 748,29 | 709,38 | 744,83 | 5,27% | 1.628.457,00 |
| 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% | 861.305,00 |
| 05.03.2025 | 673,98 | 692,79 | 673,15 | 687,15 | 1,73% | 814.841,00 |
| 04.03.2025 | 688,48 | 697,46 | 672,50 | 675,49 | -1,37% | 1.187.974,00 |
| 03.03.2025 | 701,91 | 704,64 | 683,46 | 684,87 | -1,99% | 707.901,00 |
| 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% | 567.788,00 |
| 26.02.2025 | 721,29 | 721,41 | 701,07 | 706,94 | -2,28% | 711.427,00 |
| 25.02.2025 | 720,00 | 739,00 | 715,50 | 723,47 | 1,43% | 1.047.082,00 |
| 24.02.2025 | 703,93 | 725,00 | 700,43 | 713,25 | 1,84% | 896.271,00 |
| 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% | 533.394,00 |
| 19.02.2025 | 675,29 | 688,67 | 675,29 | 685,66 | 0,83% | 637.976,00 |
| 18.02.2025 | 679,64 | 689,95 | 674,88 | 680,00 | 0,95% | 742.957,00 |
| 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% | 563.320,00 |
| 12.02.2025 | 659,96 | 670,98 | 655,85 | 663,86 | -0,24% | 1.164.663,00 |
| 11.02.2025 | 680,63 | 680,79 | 664,19 | 665,46 | -3,61% | 1.270.380,00 |
| 10.02.2025 | 714,45 | 719,78 | 688,92 | 690,36 | -2,77% | 901.319,00 |
| 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% | 1.111.014,00 |
| 05.02.2025 | 708,80 | 729,25 | 700,01 | 716,72 | 2,82% | 1.426.165,00 |
| 04.02.2025 | 650,00 | 709,98 | 642,00 | 697,05 | 4,53% | 1.623.054,00 |
| 03.02.2025 | 668,80 | 673,65 | 663,43 | 666,85 | -0,91% | 1.000.066,00 |
| 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% | 768.340,00 |
| 29.01.2025 | 685,96 | 697,57 | 682,33 | 687,27 | 0,14% | 489.082,00 |
| 28.01.2025 | 682,11 | 690,30 | 678,13 | 686,33 | 0,24% | 639.879,00 |
| 27.01.2025 | 676,73 | 698,45 | 676,73 | 684,71 | 1,32% | 1.048.594,00 |
| 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% | 1.139.254,00 |
| 22.01.2025 | 689,77 | 699,88 | 677,68 | 680,03 | -1,13% | 945.014,00 |
| 21.01.2025 | 687,46 | 692,93 | 681,52 | 687,80 | 0,91% | 1.097.736,00 |
| 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% | 853.239,00 |
| 15.01.2025 | 700,61 | 712,60 | 698,20 | 703,43 | 1,82% | 757.853,00 |
| 14.01.2025 | 714,01 | 715,98 | 686,00 | 690,87 | -3,63% | 787.815,00 |
| 13.01.2025 | 669,24 | 717,37 | 666,25 | 716,90 | 2,87% | 1.405.428,00 |
| 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% | 788.460,00 |
| 06.01.2025 | 715,00 | 733,69 | 713,75 | 716,26 | -0,26% | 816.878,00 |
| 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% | 460.326,00 |
| 31.12.2024 | 703,90 | 713,00 | 703,39 | 712,33 | 1,39% | 473.568,00 |
| 30.12.2024 | 708,04 | 708,97 | 700,42 | 702,59 | -1,38% | 532.770,00 |
| 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% | 613.604,00 |
| 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% | 727.668,00 |
| 20.12.2024 | 710,20 | 717,61 | 700,83 | 701,85 | -0,90% | 1.889.990,00 |