7,755$
-0,06%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 7,75 | 7,89 | 7,58 | 7,77 | 0,13% | 619.998,00 |
| 27.03.2026 | 8,18 | 8,35 | 7,71 | 7,76 | -6,05% | 630.949,00 |
| 26.03.2026 | 8,25 | 8,78 | 8,21 | 8,26 | -2,36% | 586.837,00 |
| 25.03.2026 | 8,04 | 8,47 | 8,04 | 8,46 | 8,25% | 930.798,00 |
| 24.03.2026 | 8,10 | 8,23 | 7,74 | 7,82 | -6,29% | 698.003,00 |
| 23.03.2026 | 8,34 | 8,71 | 8,25 | 8,34 | 2,96% | 791.694,00 |
| 20.03.2026 | 8,33 | 8,48 | 8,07 | 8,10 | -3,11% | 2.687.263,00 |
| 19.03.2026 | 8,18 | 8,46 | 8,02 | 8,36 | 0,72% | 734.947,00 |
| 18.03.2026 | 8,59 | 8,61 | 8,15 | 8,30 | -3,94% | 640.232,00 |
| 17.03.2026 | 8,80 | 8,94 | 8,61 | 8,64 | -1,71% | 634.927,00 |
| 16.03.2026 | 8,78 | 9,00 | 8,66 | 8,79 | 2,57% | 554.174,00 |
| 13.03.2026 | 9,08 | 9,10 | 8,25 | 8,57 | -5,62% | 1.058.135,00 |
| 12.03.2026 | 9,31 | 9,31 | 8,92 | 9,08 | -3,20% | 710.300,00 |
| 11.03.2026 | 9,76 | 9,80 | 9,15 | 9,38 | -5,25% | 726.913,00 |
| 10.03.2026 | 10,35 | 10,77 | 9,87 | 9,90 | -4,62% | 1.112.282,00 |
| 09.03.2026 | 9,75 | 10,76 | 9,73 | 10,38 | 20,00% | 1.928.914,00 |
| 06.03.2026 | 8,46 | 8,69 | 8,31 | 8,65 | -0,80% | 1.229.070,00 |
| 05.03.2026 | 8,41 | 8,75 | 8,01 | 8,72 | -4,60% | 1.469.797,00 |
| 04.03.2026 | 8,73 | 9,34 | 8,53 | 9,14 | 5,18% | 876.319,00 |
| 03.03.2026 | 9,35 | 9,35 | 8,59 | 8,69 | -5,95% | 735.798,00 |
| 02.03.2026 | 8,71 | 9,65 | 8,53 | 9,24 | 2,21% | 1.419.282,00 |
| 27.02.2026 | 8,62 | 9,22 | 8,55 | 9,04 | 3,31% | 787.656,00 |
| 26.02.2026 | 8,55 | 8,76 | 8,24 | 8,75 | 2,58% | 891.612,00 |
| 25.02.2026 | 8,08 | 8,82 | 8,08 | 8,53 | 5,57% | 655.489,00 |
| 24.02.2026 | 7,85 | 8,29 | 7,85 | 8,08 | 1,76% | 562.257,00 |
| 23.02.2026 | 8,29 | 8,42 | 7,80 | 7,94 | -2,46% | 639.944,00 |
| 20.02.2026 | 8,30 | 8,83 | 8,04 | 8,14 | -3,21% | 1.019.525,00 |
| 19.02.2026 | 7,86 | 8,45 | 7,61 | 8,41 | 6,46% | 849.230,00 |
| 18.02.2026 | 8,00 | 8,22 | 7,83 | 7,90 | -1,74% | 531.484,00 |
| 17.02.2026 | 7,93 | 8,13 | 7,74 | 8,04 | 0,63% | 783.860,00 |
| 13.02.2026 | 8,35 | 8,63 | 7,94 | 7,99 | -4,31% | 1.095.033,00 |
| 12.02.2026 | 8,49 | 8,54 | 8,12 | 8,35 | -1,76% | 964.326,00 |
| 11.02.2026 | 8,81 | 8,98 | 8,21 | 8,50 | -3,95% | 1.088.164,00 |
| 10.02.2026 | 9,02 | 9,31 | 8,40 | 8,85 | -14,16% | 2.509.976,00 |
| 09.02.2026 | 10,14 | 10,62 | 10,01 | 10,31 | -0,19% | 955.423,00 |
| 06.02.2026 | 10,73 | 10,95 | 10,32 | 10,33 | 0,68% | 1.004.905,00 |
| 05.02.2026 | 10,50 | 11,20 | 10,15 | 10,26 | -4,56% | 961.321,00 |
| 04.02.2026 | 10,71 | 10,86 | 10,51 | 10,75 | -1,01% | 759.785,00 |
| 03.02.2026 | 10,65 | 11,26 | 10,61 | 10,86 | 0,74% | 701.880,00 |
| 02.02.2026 | 10,90 | 11,32 | 10,45 | 10,78 | -3,41% | 817.755,00 |
| 30.01.2026 | 11,23 | 11,56 | 10,97 | 11,16 | -3,79% | 1.010.011,00 |
| 29.01.2026 | 10,81 | 11,78 | 10,60 | 11,60 | 5,36% | 1.611.567,00 |
| 28.01.2026 | 9,61 | 11,50 | 9,51 | 11,01 | -17,90% | 5.016.735,00 |
| 27.01.2026 | 13,91 | 14,17 | 13,26 | 13,41 | -3,21% | 697.946,00 |
| 26.01.2026 | 14,00 | 14,20 | 13,35 | 13,86 | 0,47% | 877.982,00 |
| 23.01.2026 | 15,90 | 16,00 | 13,75 | 13,79 | -13,70% | 1.411.508,00 |
| 22.01.2026 | 15,10 | 16,19 | 15,00 | 15,98 | 6,39% | 810.486,00 |
| 21.01.2026 | 14,29 | 15,19 | 14,22 | 15,02 | 6,52% | 889.418,00 |
| 20.01.2026 | 13,53 | 14,61 | 13,40 | 14,10 | 3,52% | 902.703,00 |
| 16.01.2026 | 13,89 | 14,22 | 13,57 | 13,62 | -1,02% | 650.747,00 |
| 15.01.2026 | 15,02 | 15,02 | 13,68 | 13,76 | -7,96% | 1.098.578,00 |
| 14.01.2026 | 15,05 | 15,31 | 14,74 | 14,95 | -0,66% | 531.309,00 |
| 13.01.2026 | 14,99 | 15,12 | 14,53 | 15,05 | -0,20% | 527.731,00 |
| 12.01.2026 | 15,47 | 15,84 | 14,85 | 15,08 | 3,36% | 1.009.435,00 |
| 09.01.2026 | 15,13 | 15,62 | 14,55 | 14,59 | -2,73% | 450.923,00 |
| 08.01.2026 | 15,02 | 15,17 | 14,59 | 15,00 | -1,57% | 654.128,00 |
| 07.01.2026 | 14,44 | 15,80 | 14,38 | 15,24 | 7,48% | 867.292,00 |
| 06.01.2026 | 13,72 | 14,40 | 13,55 | 14,18 | 5,82% | 569.227,00 |
| 05.01.2026 | 13,61 | 13,76 | 12,87 | 13,40 | -1,25% | 510.240,00 |
| 02.01.2026 | 14,65 | 14,65 | 12,91 | 13,57 | -5,76% | 1.326.974,00 |
| 31.12.2025 | 13,98 | 14,48 | 13,94 | 14,40 | 2,20% | 667.284,00 |
| 30.12.2025 | 14,23 | 14,44 | 13,66 | 14,09 | -1,47% | 1.483.764,00 |
| 29.12.2025 | 14,06 | 14,36 | 13,87 | 14,30 | 0,99% | 862.650,00 |
| 26.12.2025 | 14,39 | 14,42 | 13,89 | 14,16 | -2,07% | 276.508,00 |
| 24.12.2025 | 14,40 | 14,72 | 14,26 | 14,46 | 0,77% | 191.155,00 |
| 23.12.2025 | 14,81 | 14,94 | 14,28 | 14,35 | -4,14% | 467.466,00 |
| 22.12.2025 | 14,74 | 15,41 | 14,61 | 14,97 | 2,60% | 598.000,00 |
| 19.12.2025 | 13,79 | 15,20 | 13,51 | 14,59 | 7,99% | 1.097.051,00 |
| 18.12.2025 | 13,52 | 14,16 | 13,20 | 13,51 | 2,58% | 662.769,00 |
| 17.12.2025 | 14,07 | 14,45 | 12,91 | 13,17 | -6,66% | 541.970,00 |
| 16.12.2025 | 13,72 | 14,34 | 13,68 | 14,11 | 2,02% | 677.674,00 |
| 15.12.2025 | 14,37 | 14,93 | 13,74 | 13,83 | -0,29% | 1.384.957,00 |
| 12.12.2025 | 12,90 | 14,24 | 12,69 | 13,87 | 7,94% | 604.477,00 |
| 11.12.2025 | 13,06 | 13,41 | 12,76 | 12,85 | -1,61% | 593.150,00 |
| 10.12.2025 | 12,65 | 13,42 | 12,61 | 13,06 | 2,67% | 701.985,00 |
| 09.12.2025 | 13,21 | 13,34 | 12,65 | 12,72 | -3,93% | 543.870,00 |
| 08.12.2025 | 13,44 | 13,99 | 13,08 | 13,24 | 0,61% | 492.331,00 |
| 05.12.2025 | 13,06 | 13,29 | 12,87 | 13,16 | 1,39% | 555.168,00 |
| 04.12.2025 | 12,88 | 13,77 | 12,82 | 12,98 | 0,78% | 941.068,00 |
| 03.12.2025 | 12,22 | 12,93 | 12,21 | 12,88 | 5,49% | 457.525,00 |
| 02.12.2025 | 12,70 | 12,90 | 12,05 | 12,21 | -3,10% | 543.296,00 |
| 01.12.2025 | 13,00 | 13,24 | 12,42 | 12,60 | -5,90% | 523.742,00 |
| 28.11.2025 | 13,25 | 13,39 | 13,01 | 13,39 | 0,98% | 1.097.378,00 |
| 26.11.2025 | 13,53 | 13,80 | 13,11 | 13,26 | -1,41% | 906.733,00 |
| 25.11.2025 | 12,23 | 13,65 | 12,04 | 13,45 | 9,98% | 967.355,00 |
| 24.11.2025 | 11,87 | 12,50 | 11,81 | 12,23 | 3,64% | 723.993,00 |
| 21.11.2025 | 10,87 | 11,97 | 10,76 | 11,80 | 8,56% | 453.196,00 |
| 20.11.2025 | 11,18 | 11,58 | 10,83 | 10,87 | -0,55% | 445.167,00 |
| 19.11.2025 | 11,04 | 11,30 | 10,82 | 10,93 | -2,84% | 585.786,00 |
| 18.11.2025 | 11,01 | 11,49 | 10,70 | 11,25 | 0,99% | 528.279,00 |
| 17.11.2025 | 11,45 | 11,77 | 10,95 | 11,14 | -3,21% | 540.800,00 |
| 14.11.2025 | 11,29 | 11,91 | 11,25 | 11,51 | -1,12% | 512.057,00 |
| 13.11.2025 | 11,41 | 12,05 | 11,31 | 11,64 | 0,34% | 561.026,00 |
| 12.11.2025 | 11,55 | 12,01 | 11,42 | 11,60 | 0,43% | 515.556,00 |
| 11.11.2025 | 10,99 | 11,61 | 10,90 | 11,55 | 4,81% | 474.733,00 |
| 10.11.2025 | 11,65 | 11,81 | 10,86 | 11,02 | -1,69% | 542.699,00 |
| 07.11.2025 | 11,00 | 11,34 | 10,80 | 11,21 | 0,36% | 623.204,00 |
| 06.11.2025 | 11,40 | 11,79 | 11,00 | 11,17 | -3,79% | 677.348,00 |
| 05.11.2025 | 11,46 | 11,85 | 11,26 | 11,61 | 0,43% | 481.136,00 |
| 04.11.2025 | 11,42 | 11,96 | 11,38 | 11,56 | -3,59% | 550.111,00 |