10,060$
15,43%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,46 | 8,69 | 8,31 | 8,65 | -0,75% | 582,00 |
| 05.03.2026 | 8,52 | 8,75 | 8,01 | 8,72 | -4,65% | 1.469.490,00 |
| 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 |