12,660$
-1,40%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,94 | 12,94 | 12,30 | 12,67 | -1,32% | 23.711,00 |
| 13.09.2024 | 12,28 | 12,97 | 12,19 | 12,84 | 5,38% | 325.354,00 |
| 12.09.2024 | 12,69 | 12,77 | 12,02 | 12,19 | -4,06% | 322.034,00 |
| 11.09.2024 | 11,67 | 12,75 | 11,56 | 12,70 | 7,72% | 268.245,00 |
| 10.09.2024 | 11,42 | 11,83 | 11,23 | 11,79 | 3,42% | 256.481,00 |
| 09.09.2024 | 11,48 | 11,78 | 11,27 | 11,40 | -0,70% | 379.054,00 |
| 06.09.2024 | 11,44 | 11,64 | 11,16 | 11,48 | 0,88% | 365.010,00 |
| 05.09.2024 | 11,24 | 11,47 | 11,08 | 11,38 | 0,89% | 532.955,00 |
| 04.09.2024 | 11,25 | 11,63 | 11,10 | 11,28 | -0,62% | 341.443,00 |
| 03.09.2024 | 12,17 | 12,63 | 11,17 | 11,35 | -7,12% | 588.016,00 |
| 30.08.2024 | 12,11 | 12,36 | 11,98 | 12,22 | 1,83% | 296.676,00 |
| 29.08.2024 | 11,93 | 12,37 | 11,87 | 12,00 | 2,04% | 324.334,00 |
| 28.08.2024 | 11,55 | 11,78 | 11,22 | 11,76 | 1,29% | 396.374,00 |
| 27.08.2024 | 12,00 | 12,23 | 11,56 | 11,61 | -4,05% | 225.508,00 |
| 26.08.2024 | 12,28 | 12,41 | 12,01 | 12,10 | -0,25% | 205.240,00 |
| 23.08.2024 | 11,72 | 12,26 | 11,44 | 12,13 | 4,03% | 359.992,00 |
| 22.08.2024 | 12,21 | 12,21 | 11,61 | 11,66 | -4,50% | 297.630,00 |
| 21.08.2024 | 11,98 | 12,40 | 11,94 | 12,21 | 2,86% | 355.071,00 |
| 20.08.2024 | 12,41 | 12,51 | 11,76 | 11,87 | -4,89% | 281.756,00 |
| 19.08.2024 | 12,25 | 12,60 | 12,08 | 12,48 | 1,88% | 374.851,00 |
| 16.08.2024 | 12,39 | 12,57 | 12,12 | 12,25 | -1,13% | 320.858,00 |
| 15.08.2024 | 12,12 | 12,68 | 12,07 | 12,39 | 3,86% | 253.728,00 |
| 14.08.2024 | 12,33 | 12,63 | 11,77 | 11,93 | -3,09% | 252.968,00 |
| 13.08.2024 | 12,09 | 12,43 | 11,92 | 12,31 | 3,01% | 253.498,00 |
| 12.08.2024 | 11,64 | 12,05 | 11,40 | 11,95 | 2,31% | 412.264,00 |
| 09.08.2024 | 11,89 | 12,08 | 11,65 | 11,68 | -1,68% | 356.764,00 |
| 08.08.2024 | 12,10 | 12,20 | 11,65 | 11,88 | -1,08% | 436.308,00 |
| 07.08.2024 | 13,11 | 13,11 | 12,00 | 12,01 | -5,21% | 435.922,00 |
| 06.08.2024 | 12,52 | 13,21 | 12,15 | 12,67 | 1,28% | 472.894,00 |
| 05.08.2024 | 12,29 | 12,66 | 11,80 | 12,51 | -4,06% | 659.707,00 |
| 02.08.2024 | 12,32 | 13,18 | 11,53 | 13,04 | -2,03% | 739.151,00 |
| 01.08.2024 | 14,70 | 15,02 | 13,12 | 13,31 | -6,60% | 951.081,00 |
| 31.07.2024 | 14,30 | 14,92 | 13,69 | 14,25 | -0,14% | 447.876,00 |
| 30.07.2024 | 14,38 | 14,98 | 14,03 | 14,27 | -0,56% | 555.631,00 |
| 29.07.2024 | 15,23 | 15,36 | 14,11 | 14,35 | 0,14% | 843.930,00 |
| 26.07.2024 | 14,76 | 14,77 | 14,16 | 14,33 | -0,21% | 318.487,00 |
| 25.07.2024 | 13,69 | 14,82 | 13,22 | 14,36 | 5,28% | 521.319,00 |
| 24.07.2024 | 13,26 | 13,85 | 13,26 | 13,64 | 1,04% | 380.366,00 |
| 23.07.2024 | 12,68 | 13,69 | 12,35 | 13,50 | 5,72% | 545.254,00 |
| 22.07.2024 | 12,73 | 12,83 | 12,12 | 12,77 | 1,51% | 401.153,00 |
| 19.07.2024 | 12,85 | 13,14 | 12,38 | 12,58 | -2,10% | 423.413,00 |
| 18.07.2024 | 13,24 | 13,53 | 12,68 | 12,85 | -3,24% | 499.781,00 |
| 17.07.2024 | 13,42 | 13,81 | 12,79 | 13,28 | -2,06% | 549.497,00 |
| 16.07.2024 | 13,05 | 13,76 | 12,87 | 13,56 | 5,36% | 440.542,00 |
| 15.07.2024 | 12,90 | 13,03 | 12,63 | 12,87 | 0,78% | 476.718,00 |
| 12.07.2024 | 12,86 | 13,42 | 12,46 | 12,77 | 0,55% | 747.280,00 |
| 11.07.2024 | 11,30 | 13,05 | 11,11 | 12,70 | 18,25% | 1.271.729,00 |
| 10.07.2024 | 10,66 | 10,92 | 10,55 | 10,74 | 1,42% | 338.376,00 |
| 09.07.2024 | 10,60 | 10,85 | 10,53 | 10,59 | -0,38% | 356.699,00 |
| 08.07.2024 | 11,05 | 11,28 | 10,49 | 10,63 | -2,48% | 538.553,00 |
| 05.07.2024 | 10,92 | 10,95 | 10,53 | 10,90 | 0,74% | 417.514,00 |
| 03.07.2024 | 10,70 | 11,07 | 10,50 | 10,82 | 0,65% | 326.847,00 |
| 02.07.2024 | 11,02 | 11,07 | 10,72 | 10,75 | -2,89% | 507.888,00 |
| 01.07.2024 | 11,68 | 11,83 | 10,98 | 11,07 | -5,38% | 529.384,00 |
| 28.06.2024 | 11,63 | 12,00 | 11,43 | 11,70 | 0,60% | 1.563.503,00 |
| 27.06.2024 | 11,55 | 11,90 | 11,33 | 11,63 | 1,04% | 482.600,00 |
| 26.06.2024 | 12,22 | 12,22 | 11,38 | 11,51 | -6,73% | 481.902,00 |
| 25.06.2024 | 12,61 | 12,77 | 12,32 | 12,34 | -3,52% | 461.990,00 |
| 24.06.2024 | 12,06 | 13,04 | 11,97 | 12,79 | 6,41% | 711.367,00 |
| 21.06.2024 | 12,25 | 12,79 | 11,86 | 12,02 | 1,26% | 2.109.856,00 |
| 20.06.2024 | 12,20 | 12,20 | 11,43 | 11,87 | -2,78% | 741.268,00 |
| 18.06.2024 | 11,77 | 12,28 | 11,62 | 12,21 | 4,90% | 860.332,00 |
| 17.06.2024 | 12,33 | 12,33 | 11,56 | 11,64 | -6,20% | 639.900,00 |
| 14.06.2024 | 12,90 | 12,95 | 12,36 | 12,41 | -5,05% | 531.378,00 |
| 13.06.2024 | 13,15 | 13,61 | 12,63 | 13,07 | -0,61% | 539.798,00 |
| 12.06.2024 | 13,74 | 13,84 | 12,70 | 13,15 | -3,17% | 863.548,00 |
| 11.06.2024 | 13,56 | 14,01 | 13,43 | 13,58 | -0,88% | 454.020,00 |
| 10.06.2024 | 13,90 | 13,98 | 13,22 | 13,70 | -2,70% | 575.844,00 |
| 07.06.2024 | 14,00 | 14,27 | 13,95 | 14,08 | 2,33% | 330.010,00 |
| 06.06.2024 | 14,60 | 14,73 | 13,73 | 13,76 | -5,23% | 397.410,00 |
| 05.06.2024 | 14,45 | 14,77 | 14,29 | 14,52 | 1,40% | 257.816,00 |
| 04.06.2024 | 14,64 | 14,69 | 14,26 | 14,32 | -3,11% | 302.051,00 |
| 03.06.2024 | 14,54 | 14,95 | 14,23 | 14,78 | 3,00% | 273.271,00 |
| 31.05.2024 | 14,48 | 14,85 | 14,21 | 14,35 | 0,00% | 424.738,00 |
| 30.05.2024 | 14,21 | 14,50 | 14,09 | 14,35 | 1,85% | 396.037,00 |
| 29.05.2024 | 14,72 | 14,82 | 14,08 | 14,09 | -5,88% | 262.557,00 |
| 28.05.2024 | 15,10 | 15,39 | 14,66 | 14,97 | 0,34% | 206.309,00 |
| 24.05.2024 | 15,09 | 15,34 | 14,87 | 14,92 | -0,27% | 309.684,00 |
| 23.05.2024 | 15,52 | 15,91 | 14,76 | 14,96 | -3,30% | 555.052,00 |
| 22.05.2024 | 15,35 | 16,01 | 15,19 | 15,47 | 0,91% | 368.567,00 |
| 21.05.2024 | 15,77 | 15,93 | 15,10 | 15,33 | -3,40% | 472.863,00 |
| 20.05.2024 | 16,14 | 16,25 | 15,77 | 15,87 | -0,75% | 303.535,00 |
| 17.05.2024 | 15,95 | 16,02 | 15,59 | 15,99 | -0,12% | 312.676,00 |
| 16.05.2024 | 16,26 | 16,26 | 15,80 | 16,01 | -1,36% | 380.500,00 |
| 15.05.2024 | 16,28 | 16,85 | 16,01 | 16,23 | 2,72% | 400.758,00 |
| 14.05.2024 | 15,89 | 16,26 | 15,58 | 15,80 | 0,38% | 369.317,00 |
| 13.05.2024 | 15,72 | 16,32 | 15,42 | 15,74 | 1,94% | 468.262,00 |
| 10.05.2024 | 15,96 | 16,42 | 14,87 | 15,44 | -1,78% | 420.232,00 |
| 09.05.2024 | 16,55 | 16,64 | 15,56 | 15,72 | -5,70% | 410.724,00 |
| 08.05.2024 | 16,70 | 17,35 | 16,20 | 16,67 | -1,77% | 326.165,00 |
| 07.05.2024 | 16,93 | 17,15 | 16,31 | 16,97 | 0,59% | 335.114,00 |
| 06.05.2024 | 16,90 | 17,03 | 16,53 | 16,87 | 0,24% | 224.313,00 |
| 03.05.2024 | 17,24 | 17,52 | 16,68 | 16,83 | 1,14% | 239.865,00 |
| 02.05.2024 | 16,33 | 16,79 | 16,03 | 16,64 | 2,91% | 285.596,00 |
| 01.05.2024 | 15,43 | 17,01 | 15,27 | 16,17 | 5,34% | 356.926,00 |
| 30.04.2024 | 15,79 | 16,01 | 15,33 | 15,35 | -4,36% | 358.634,00 |
| 29.04.2024 | 16,24 | 16,80 | 15,95 | 16,05 | -0,86% | 279.744,00 |
| 26.04.2024 | 16,20 | 16,45 | 15,72 | 16,19 | 0,81% | 305.658,00 |
| 25.04.2024 | 15,80 | 16,16 | 15,29 | 16,06 | 0,12% | 602.421,00 |
| 24.04.2024 | 15,96 | 16,66 | 15,60 | 16,04 | 0,88% | 345.636,00 |