483,500€
1,36%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.08.2025 | 478,50 | 485,60 | 478,50 | 485,60 | 1,80% | 86,00 |
07.08.2025 | 478,10 | 481,40 | 474,40 | 477,00 | 0,25% | 79,00 |
06.08.2025 | 496,00 | 497,30 | 475,80 | 475,80 | -3,65% | 101,00 |
05.08.2025 | 497,70 | 502,00 | 492,50 | 493,80 | 0,10% | 514,00 |
04.08.2025 | 482,20 | 496,90 | 482,20 | 493,30 | 4,23% | 76,00 |
01.08.2025 | 478,00 | 502,20 | 469,80 | 473,30 | -0,17% | 814,00 |
31.07.2025 | 483,20 | 488,30 | 474,10 | 474,10 | -2,15% | 225,00 |
30.07.2025 | 486,00 | 490,20 | 480,30 | 484,50 | 0,31% | 255,00 |
29.07.2025 | 485,80 | 487,10 | 480,10 | 483,00 | 0,12% | 263,00 |
28.07.2025 | 483,90 | 489,20 | 482,40 | 482,40 | -0,06% | 779,00 |
25.07.2025 | 478,60 | 484,50 | 475,00 | 482,70 | 0,56% | 172,00 |
24.07.2025 | 487,20 | 492,80 | 480,00 | 480,00 | -1,56% | 301,00 |
23.07.2025 | 480,00 | 490,30 | 477,50 | 487,60 | 2,91% | 564,00 |
22.07.2025 | 465,10 | 477,20 | 465,10 | 473,80 | 0,89% | 77,00 |
21.07.2025 | 469,20 | 474,10 | 465,10 | 469,60 | 0,66% | 241,00 |
18.07.2025 | 476,70 | 479,70 | 465,50 | 466,50 | -1,85% | 424,00 |
17.07.2025 | 473,20 | 478,10 | 470,80 | 475,30 | 0,85% | 193,00 |
16.07.2025 | 470,10 | 479,80 | 470,10 | 471,30 | -0,51% | 75,00 |
15.07.2025 | 488,30 | 491,90 | 472,60 | 473,70 | -2,97% | 178,00 |
14.07.2025 | 486,90 | 492,10 | 480,10 | 488,20 | 0,66% | 967,00 |
11.07.2025 | 480,40 | 485,00 | 474,50 | 485,00 | 1,19% | 553,00 |
10.07.2025 | 471,30 | 485,00 | 467,20 | 479,30 | 2,07% | 149,00 |
09.07.2025 | 464,70 | 476,70 | 464,70 | 469,60 | 0,34% | 80,00 |
08.07.2025 | 455,60 | 478,40 | 455,00 | 468,00 | 2,05% | 394,00 |
07.07.2025 | 462,60 | 468,00 | 455,70 | 458,60 | -1,44% | 580,00 |
04.07.2025 | 463,40 | 465,30 | 460,40 | 465,30 | -0,34% | 45,00 |
03.07.2025 | 467,30 | 467,30 | 459,40 | 466,90 | 0,54% | 255,00 |
02.07.2025 | 452,10 | 467,40 | 452,10 | 464,40 | 1,62% | 312,00 |
01.07.2025 | 445,10 | 464,50 | 444,00 | 457,00 | 2,90% | 729,00 |
30.06.2025 | 444,90 | 446,70 | 442,30 | 444,10 | 0,02% | 388,00 |
27.06.2025 | 443,60 | 452,00 | 443,60 | 444,00 | 0,23% | 285,00 |
26.06.2025 | 444,10 | 445,60 | 441,10 | 443,00 | -0,63% | 97,00 |
25.06.2025 | 452,00 | 452,60 | 444,70 | 445,80 | -0,91% | 192,00 |
24.06.2025 | 444,10 | 452,40 | 442,40 | 449,90 | 2,11% | 270,00 |
23.06.2025 | 444,20 | 447,00 | 440,10 | 440,60 | -0,09% | 215,00 |
20.06.2025 | 443,00 | 451,70 | 440,70 | 441,00 | -0,79% | 201,00 |
19.06.2025 | 444,60 | 444,60 | 444,50 | 444,50 | -0,71% | 15,00 |
18.06.2025 | 443,70 | 450,20 | 440,00 | 447,70 | 0,83% | 378,00 |
17.06.2025 | 452,50 | 455,40 | 444,00 | 444,00 | -3,29% | 124,00 |
16.06.2025 | 460,70 | 464,40 | 455,00 | 459,10 | 0,02% | 186,00 |
13.06.2025 | 449,00 | 459,00 | 443,20 | 459,00 | 1,50% | 449,00 |
12.06.2025 | 450,00 | 452,20 | 443,10 | 452,20 | -0,09% | 333,00 |
11.06.2025 | 459,00 | 461,80 | 451,00 | 452,60 | -1,39% | 637,00 |
10.06.2025 | 451,00 | 463,40 | 450,70 | 459,00 | 2,41% | 797,00 |
09.06.2025 | 435,00 | 449,00 | 433,00 | 448,20 | 3,13% | 631,00 |
06.06.2025 | 421,70 | 437,50 | 421,70 | 434,60 | 2,77% | 611,00 |
05.06.2025 | 427,00 | 432,00 | 416,90 | 422,90 | -0,19% | 930,00 |
04.06.2025 | 431,00 | 437,10 | 423,70 | 423,70 | -1,35% | 892,00 |
03.06.2025 | 428,10 | 439,90 | 428,00 | 429,50 | -0,07% | 1.474,00 |
02.06.2025 | 432,90 | 439,70 | 421,20 | 429,80 | -0,60% | 1.194,00 |
30.05.2025 | 520,00 | 520,20 | 427,70 | 432,40 | -17,73% | 6.164,00 |
29.05.2025 | 529,20 | 529,20 | 524,80 | 525,60 | -0,64% | 29,00 |
28.05.2025 | 534,40 | 535,00 | 527,00 | 529,00 | -0,41% | 93,00 |
27.05.2025 | 524,60 | 531,20 | 524,00 | 531,20 | 1,14% | 108,00 |
26.05.2025 | 517,80 | 525,20 | 517,80 | 525,20 | 1,74% | 70,00 |
23.05.2025 | 525,00 | 530,20 | 515,60 | 516,20 | -2,27% | 146,00 |
22.05.2025 | 536,40 | 537,80 | 526,80 | 528,20 | -1,05% | 91,00 |
21.05.2025 | 538,00 | 546,00 | 530,40 | 533,80 | -1,22% | 154,00 |
20.05.2025 | 532,00 | 540,60 | 527,00 | 540,40 | 2,00% | 93,00 |
19.05.2025 | 529,80 | 531,00 | 522,40 | 529,80 | -0,04% | 126,00 |
16.05.2025 | 519,40 | 530,00 | 518,80 | 530,00 | 1,84% | 63,00 |
15.05.2025 | 510,60 | 523,80 | 507,00 | 520,40 | 1,72% | 268,00 |
14.05.2025 | 510,80 | 519,80 | 510,00 | 511,60 | 0,04% | 135,00 |
13.05.2025 | 519,80 | 520,40 | 501,80 | 511,40 | -1,27% | 173,00 |
12.05.2025 | 463,90 | 518,40 | 456,00 | 518,00 | 10,31% | 687,00 |
09.05.2025 | 484,80 | 489,70 | 469,10 | 469,60 | -4,36% | 245,00 |
08.05.2025 | 500,00 | 500,00 | 465,00 | 491,00 | -1,33% | 299,00 |
07.05.2025 | 498,40 | 499,90 | 492,20 | 497,60 | 1,14% | 146,00 |
06.05.2025 | 529,40 | 529,40 | 492,00 | 492,00 | -8,11% | 302,00 |
05.05.2025 | 533,60 | 535,40 | 528,00 | 535,40 | -0,70% | 174,00 |
02.05.2025 | 530,00 | 539,20 | 526,00 | 539,20 | 1,81% | 670,00 |
30.04.2025 | 502,00 | 529,60 | 500,80 | 529,60 | 6,60% | 139,00 |
29.04.2025 | 539,40 | 539,40 | 477,60 | 496,80 | -6,62% | 296,00 |
28.04.2025 | 530,00 | 538,60 | 525,60 | 532,00 | 0,91% | 56,00 |
25.04.2025 | 530,60 | 530,60 | 519,60 | 527,20 | 0,57% | 41,00 |
24.04.2025 | 514,20 | 528,40 | 511,20 | 524,20 | 0,42% | 50,00 |
23.04.2025 | 520,00 | 529,20 | 512,00 | 522,00 | 1,79% | 520,00 |
22.04.2025 | 489,90 | 512,80 | 482,90 | 512,80 | 4,00% | 420,00 |
17.04.2025 | 486,20 | 493,10 | 480,80 | 493,10 | 2,05% | 205,00 |
16.04.2025 | 483,00 | 492,20 | 480,00 | 483,20 | -2,66% | 133,00 |
15.04.2025 | 505,60 | 508,80 | 492,30 | 496,40 | -1,27% | 111,00 |
14.04.2025 | 494,90 | 503,20 | 488,50 | 502,80 | 2,61% | 303,00 |
11.04.2025 | 481,70 | 490,90 | 473,70 | 490,00 | 0,18% | 335,00 |
10.04.2025 | 522,80 | 528,40 | 473,80 | 489,10 | -6,19% | 273,00 |
09.04.2025 | 499,90 | 521,40 | 479,00 | 521,40 | 2,32% | 313,00 |
08.04.2025 | 520,20 | 535,80 | 500,40 | 509,60 | -3,45% | 158,00 |
07.04.2025 | 520,00 | 527,80 | 485,00 | 527,80 | 0,42% | 356,00 |
04.04.2025 | 545,00 | 564,80 | 525,60 | 525,60 | -5,40% | 356,00 |
03.04.2025 | 555,20 | 566,80 | 545,20 | 555,60 | -3,81% | 284,00 |
02.04.2025 | 568,40 | 577,60 | 565,20 | 577,60 | 0,49% | 128,00 |
01.04.2025 | 588,00 | 589,40 | 574,80 | 574,80 | -2,54% | 298,00 |
31.03.2025 | 585,20 | 591,20 | 572,80 | 589,80 | -0,37% | 650,00 |
28.03.2025 | 593,00 | 593,00 | 585,40 | 592,00 | 0,44% | 44,00 |
27.03.2025 | 590,00 | 594,60 | 584,40 | 589,40 | -0,51% | 194,00 |
26.03.2025 | 588,60 | 597,20 | 583,60 | 592,40 | 0,65% | 642,00 |
25.03.2025 | 609,80 | 613,60 | 588,00 | 588,60 | -3,25% | 291,00 |
24.03.2025 | 604,80 | 614,40 | 604,80 | 608,40 | 0,66% | 411,00 |
21.03.2025 | 608,60 | 612,20 | 602,40 | 604,40 | -1,27% | 233,00 |
20.03.2025 | 621,00 | 623,20 | 609,40 | 612,20 | 0,36% | 651,00 |
19.03.2025 | 610,00 | 616,40 | 608,00 | 610,00 | 0,23% | 60,00 |