672,100€
-0,43%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 675,70 | 676,90 | 666,60 | 672,10 | -0,43% | - |
| 20.12.2024 | 677,80 | 685,00 | 675,00 | 675,00 | -1,11% | 378,00 |
| 19.12.2024 | 685,80 | 690,80 | 666,60 | 682,60 | -0,96% | 243,00 |
| 18.12.2024 | 706,80 | 714,20 | 689,20 | 689,20 | -2,21% | 131,00 |
| 17.12.2024 | 692,00 | 709,00 | 680,40 | 704,80 | 2,29% | 254,00 |
| 16.12.2024 | 699,60 | 703,40 | 688,40 | 689,00 | -0,98% | 245,00 |
| 13.12.2024 | 709,20 | 710,00 | 694,40 | 695,80 | -1,89% | 599,00 |
| 12.12.2024 | 729,60 | 739,20 | 709,20 | 709,20 | -4,06% | 268,00 |
| 11.12.2024 | 744,20 | 746,00 | 733,00 | 739,20 | -0,43% | 172,00 |
| 10.12.2024 | 749,80 | 756,20 | 726,40 | 742,40 | -0,72% | 273,00 |
| 09.12.2024 | 742,40 | 757,00 | 734,20 | 747,80 | 1,74% | 647,00 |
| 06.12.2024 | 729,20 | 736,80 | 722,40 | 735,00 | 1,30% | 266,00 |
| 05.12.2024 | 719,80 | 725,60 | 712,60 | 725,60 | 1,51% | 265,00 |
| 04.12.2024 | 717,60 | 721,60 | 708,60 | 714,80 | 0,25% | 280,00 |
| 03.12.2024 | 729,80 | 731,40 | 712,00 | 713,00 | -1,60% | 245,00 |
| 02.12.2024 | 710,20 | 724,60 | 706,00 | 724,60 | 1,51% | 313,00 |
| 29.11.2024 | 711,40 | 720,80 | 704,00 | 713,80 | -0,94% | 70,00 |
| 28.11.2024 | 720,40 | 720,80 | 716,60 | 720,60 | 0,56% | 64,00 |
| 27.11.2024 | 722,40 | 722,40 | 712,40 | 716,60 | -0,19% | 154,00 |
| 26.11.2024 | 711,20 | 720,20 | 701,20 | 718,00 | 0,93% | 194,00 |
| 25.11.2024 | 705,40 | 722,20 | 705,40 | 711,40 | 0,34% | 252,00 |
| 22.11.2024 | 714,40 | 721,20 | 709,00 | 709,00 | -0,39% | 136,00 |
| 21.11.2024 | 705,60 | 713,40 | 698,40 | 711,80 | 1,22% | - |
| 20.11.2024 | 708,40 | 715,20 | 699,60 | 703,20 | -0,40% | 176,00 |
| 19.11.2024 | 717,00 | 727,20 | 695,40 | 706,00 | -1,48% | 397,00 |
| 18.11.2024 | 718,60 | 725,60 | 711,00 | 716,60 | -0,99% | 283,00 |
| 15.11.2024 | 743,80 | 748,00 | 714,80 | 723,80 | -2,56% | 314,00 |
| 14.11.2024 | 765,20 | 768,40 | 742,20 | 742,80 | -2,77% | 484,00 |
| 13.11.2024 | 776,00 | 779,00 | 764,00 | 764,00 | -0,93% | 720,00 |
| 12.11.2024 | 772,40 | 781,80 | 765,00 | 771,20 | -0,36% | 289,00 |
| 11.11.2024 | 770,20 | 783,80 | 767,00 | 774,00 | 0,26% | 213,00 |
| 08.11.2024 | 764,80 | 776,60 | 763,60 | 772,00 | 0,76% | 296,00 |
| 07.11.2024 | 765,00 | 771,20 | 755,00 | 766,20 | 0,79% | 141,00 |
| 06.11.2024 | 800,00 | 806,00 | 757,60 | 760,20 | 0,18% | 195,00 |
| 05.11.2024 | 759,20 | 765,80 | 750,80 | 758,80 | -0,16% | 94,00 |
| 04.11.2024 | 778,60 | 780,20 | 760,00 | 760,00 | -2,44% | 130,00 |
| 01.11.2024 | 776,40 | 789,00 | 771,80 | 779,00 | -0,13% | 319,00 |
| 31.10.2024 | 846,80 | 848,00 | 751,00 | 780,00 | -7,98% | 685,00 |
| 30.10.2024 | 855,20 | 861,60 | 846,60 | 847,60 | -0,77% | 138,00 |
| 29.10.2024 | 852,80 | 861,40 | 852,80 | 854,20 | -0,12% | 221,00 |
| 28.10.2024 | 864,80 | 865,80 | 855,20 | 855,20 | -0,88% | 139,00 |
| 25.10.2024 | 862,20 | 866,40 | 844,00 | 862,80 | 0,35% | 292,00 |
| 24.10.2024 | 868,80 | 872,60 | 859,80 | 859,80 | -1,40% | 91,00 |
| 23.10.2024 | 892,40 | 895,00 | 866,80 | 872,00 | -1,58% | 192,00 |
| 22.10.2024 | 892,20 | 896,20 | 851,00 | 886,00 | -1,01% | 315,00 |
| 21.10.2024 | 916,20 | 917,60 | 894,80 | 895,00 | -2,93% | 168,00 |
| 18.10.2024 | 920,20 | 925,40 | 920,00 | 922,00 | -0,35% | 25,00 |
| 17.10.2024 | 923,80 | 935,40 | 921,80 | 925,20 | -0,26% | 47,00 |
| 16.10.2024 | 932,80 | 936,00 | 927,60 | 927,60 | -0,62% | 51,00 |
| 15.10.2024 | 935,70 | 938,80 | 921,60 | 933,40 | 0,34% | - |
| 14.10.2024 | 924,60 | 937,60 | 924,40 | 930,20 | 0,39% | 66,00 |
| 11.10.2024 | 917,60 | 926,60 | 910,20 | 926,60 | 1,16% | 130,00 |
| 10.10.2024 | 920,00 | 925,60 | 914,80 | 916,00 | -0,87% | 142,00 |
| 09.10.2024 | 912,00 | 924,00 | 907,80 | 924,00 | 1,20% | 327,00 |
| 08.10.2024 | 901,20 | 915,20 | 901,20 | 913,00 | 0,44% | 852,00 |
| 07.10.2024 | 927,20 | 927,20 | 907,20 | 909,00 | -1,47% | 173,00 |
| 04.10.2024 | 921,40 | 936,80 | 918,20 | 922,60 | -0,02% | 214,00 |
| 03.10.2024 | 934,20 | 935,00 | 922,80 | 922,80 | -2,20% | 12,00 |
| 02.10.2024 | 940,20 | 952,40 | 940,20 | 943,60 | -0,63% | 115,00 |
| 01.10.2024 | 948,20 | 956,20 | 942,00 | 949,60 | 0,98% | 54,00 |
| 30.09.2024 | 938,20 | 948,80 | 925,20 | 940,40 | -0,49% | 168,00 |
| 27.09.2024 | 929,00 | 953,00 | 923,40 | 945,00 | 1,70% | 124,00 |
| 26.09.2024 | 935,00 | 954,40 | 927,00 | 929,20 | 0,09% | 307,00 |
| 25.09.2024 | 941,60 | 946,60 | 902,60 | 928,40 | -0,49% | 235,00 |
| 24.09.2024 | 977,20 | 987,00 | 915,00 | 933,00 | -4,44% | 445,00 |
| 23.09.2024 | 1.021,50 | 1.035,50 | 976,40 | 976,40 | -4,13% | 167,00 |
| 20.09.2024 | 1.024,00 | 1.034,50 | 1.018,50 | 1.018,50 | -1,93% | 40,00 |
| 19.09.2024 | 1.035,00 | 1.040,00 | 1.023,50 | 1.038,50 | 0,78% | 69,00 |
| 18.09.2024 | 1.037,50 | 1.037,50 | 1.026,00 | 1.030,50 | 0,49% | 10,00 |
| 17.09.2024 | 1.031,00 | 1.042,00 | 1.021,00 | 1.025,50 | -0,97% | 95,00 |
| 16.09.2024 | 1.050,00 | 1.050,00 | 1.035,00 | 1.035,50 | -0,58% | 91,00 |
| 13.09.2024 | 1.056,50 | 1.060,50 | 1.041,50 | 1.041,50 | -1,28% | 78,00 |
| 12.09.2024 | 1.043,00 | 1.055,00 | 1.033,00 | 1.055,00 | 1,74% | 135,00 |
| 11.09.2024 | 1.031,00 | 1.037,00 | 1.011,50 | 1.037,00 | 0,48% | 54,00 |
| 10.09.2024 | 1.031,00 | 1.044,00 | 1.019,00 | 1.032,00 | -0,67% | 52,00 |
| 09.09.2024 | 1.026,50 | 1.040,00 | 1.026,50 | 1.039,00 | 1,81% | 61,00 |
| 06.09.2024 | 1.030,50 | 1.042,00 | 1.017,50 | 1.020,50 | -1,21% | 278,00 |
| 05.09.2024 | 1.058,00 | 1.065,00 | 1.033,00 | 1.033,00 | -3,05% | 75,00 |
| 04.09.2024 | 1.049,00 | 1.065,50 | 1.040,50 | 1.065,50 | 0,71% | 58,00 |
| 03.09.2024 | 1.065,00 | 1.081,00 | 1.058,00 | 1.058,00 | -1,35% | 84,00 |
| 02.09.2024 | 1.070,50 | 1.076,50 | 1.065,00 | 1.072,50 | 0,05% | 98,00 |
| 30.08.2024 | 1.060,00 | 1.077,50 | 1.060,00 | 1.072,00 | 0,56% | 27,00 |
| 29.08.2024 | 1.075,00 | 1.098,50 | 1.066,00 | 1.066,00 | -0,74% | 205,00 |
| 28.08.2024 | 1.072,50 | 1.085,00 | 1.072,50 | 1.074,00 | -0,28% | 40,00 |
| 27.08.2024 | 1.069,00 | 1.080,00 | 1.060,00 | 1.077,00 | -0,28% | 302,00 |
| 26.08.2024 | 1.063,50 | 1.080,00 | 1.063,50 | 1.080,00 | 0,75% | 91,00 |
| 23.08.2024 | 1.075,00 | 1.079,00 | 1.070,50 | 1.072,00 | -0,05% | 65,00 |
| 22.08.2024 | 1.060,50 | 1.072,50 | 1.060,00 | 1.072,50 | 0,42% | 210,00 |
| 21.08.2024 | 1.075,00 | 1.090,00 | 1.064,50 | 1.068,00 | -0,70% | 241,00 |
| 20.08.2024 | 1.090,50 | 1.095,00 | 1.069,00 | 1.075,50 | -0,09% | 151,00 |
| 19.08.2024 | 1.072,50 | 1.081,00 | 1.062,00 | 1.076,50 | 0,23% | 104,00 |
| 16.08.2024 | 1.077,50 | 1.082,50 | 1.064,00 | 1.074,00 | 0,19% | 203,00 |
| 15.08.2024 | 1.059,00 | 1.072,00 | 1.049,00 | 1.072,00 | 1,95% | 185,00 |
| 14.08.2024 | 1.059,50 | 1.059,50 | 1.039,50 | 1.051,50 | 0,33% | 117,00 |
| 13.08.2024 | 1.029,00 | 1.050,00 | 1.029,00 | 1.048,00 | 2,34% | 75,00 |
| 12.08.2024 | 1.039,50 | 1.042,50 | 1.017,00 | 1.024,00 | -0,44% | 284,00 |
| 09.08.2024 | 1.014,50 | 1.040,00 | 1.011,00 | 1.028,50 | 1,13% | 209,00 |
| 08.08.2024 | 973,20 | 1.017,00 | 968,00 | 1.017,00 | 4,39% | 70,00 |
| 07.08.2024 | 985,00 | 995,20 | 974,20 | 974,20 | -0,65% | 80,00 |
| 06.08.2024 | 980,20 | 997,00 | 978,40 | 980,60 | 0,20% | 169,00 |