10,350€
1,47%
Echtzeit-Aktienkurs REGENXBIO
Bid:
Ask:
Aktienkurse zur REGENXBIO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | 250,00 |
| 05.09.2024 | 10,20 | 10,40 | 10,00 | 10,20 | -1,92% | - |
| 04.09.2024 | 10,20 | 10,55 | 10,10 | 10,40 | 0,97% | - |
| 03.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -6,79% | 200,00 |
| 02.09.2024 | 11,05 | 11,05 | 11,00 | 11,05 | 1,84% | - |
| 30.08.2024 | 10,80 | 11,05 | 10,80 | 10,85 | 0,00% | - |
| 29.08.2024 | 10,60 | 11,05 | 10,55 | 10,85 | 6,37% | - |
| 28.08.2024 | 10,40 | 10,50 | 10,15 | 10,20 | -0,97% | - |
| 27.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | 180,00 |
| 26.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | 50,00 |
| 23.08.2024 | 10,50 | 10,95 | 10,35 | 10,90 | 0,93% | - |
| 22.08.2024 | 10,95 | 11,00 | 10,75 | 10,80 | -2,70% | - |
| 21.08.2024 | 10,70 | 11,10 | 10,60 | 11,10 | 3,74% | - |
| 20.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -4,46% | 2.000,00 |
| 19.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 23,00 |
| 16.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | 2.000,00 |
| 15.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 6,48% | 250,00 |
| 14.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,26% | 190,00 |
| 13.08.2024 | 10,95 | 11,30 | 10,85 | 11,05 | 4,74% | - |
| 12.08.2024 | 10,70 | 10,70 | 10,35 | 10,55 | -3,65% | - |
| 09.08.2024 | 10,90 | 11,15 | 10,75 | 10,95 | 2,34% | - |
| 08.08.2024 | 10,90 | 10,90 | 10,70 | 10,70 | -5,73% | 600,00 |
| 07.08.2024 | 11,90 | 12,05 | 11,35 | 11,35 | -0,44% | - |
| 06.08.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 0,88% | 1.030,00 |
| 05.08.2024 | 11,70 | 11,70 | 11,20 | 11,30 | -5,04% | 2.881,00 |
| 02.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | 69,00 |
| 01.08.2024 | 12,30 | 12,50 | 12,30 | 12,50 | -3,10% | 425,00 |
| 31.07.2024 | 13,30 | 13,30 | 12,90 | 12,90 | -2,27% | 1.140,00 |
| 30.07.2024 | 13,40 | 14,10 | 13,20 | 13,20 | 0,00% | 5.450,00 |
| 29.07.2024 | 14,00 | 14,00 | 13,20 | 13,20 | -1,49% | 1.696,00 |
| 26.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 1.000,00 |
| 25.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 5,93% | 1.002,00 |
| 24.07.2024 | 12,40 | 12,70 | 12,15 | 12,65 | 3,27% | - |
| 23.07.2024 | 11,75 | 12,35 | 11,40 | 12,25 | 6,99% | - |
| 22.07.2024 | 11,60 | 11,75 | 11,15 | 11,45 | -1,72% | - |
| 19.07.2024 | 11,80 | 12,05 | 11,55 | 11,65 | -1,27% | - |
| 18.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | 230,00 |
| 17.07.2024 | 12,40 | 12,75 | 11,95 | 11,95 | -2,45% | - |
| 16.07.2024 | 11,85 | 12,35 | 11,75 | 12,25 | 5,15% | - |
| 15.07.2024 | 11,95 | 12,00 | 11,55 | 11,65 | 0,43% | - |
| 12.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 85,00 |
| 11.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 19,19% | 230,00 |
| 10.07.2024 | 10,00 | 10,00 | 9,90 | 9,90 | 0,00% | 135,00 |
| 09.07.2024 | 9,83 | 10,08 | 9,65 | 9,90 | -0,50% | - |
| 08.07.2024 | 10,05 | 10,40 | 9,90 | 9,95 | 0,00% | - |
| 05.07.2024 | 9,85 | 9,95 | 9,85 | 9,95 | -1,49% | 260,00 |
| 04.07.2024 | 10,50 | 10,50 | 10,00 | 10,10 | 2,54% | 600,00 |
| 03.07.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -3,90% | 200,00 |
| 02.07.2024 | 10,25 | 10,65 | 10,05 | 10,25 | -2,84% | - |
| 01.07.2024 | 10,85 | 11,05 | 10,55 | 10,55 | -3,21% | - |
| 28.06.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,36% | 800,00 |
| 27.06.2024 | 10,75 | 11,15 | 10,55 | 11,05 | 1,84% | - |
| 26.06.2024 | 11,55 | 11,75 | 10,85 | 10,85 | -7,26% | - |
| 25.06.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | 132,00 |
| 24.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 5,22% | 20,00 |
| 21.06.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 6,98% | 2,00 |
| 20.06.2024 | 11,35 | 11,45 | 10,75 | 10,75 | -5,29% | - |
| 19.06.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 2,71% | - |
| 18.06.2024 | 10,85 | 11,15 | 10,75 | 11,05 | -1,78% | - |
| 17.06.2024 | 11,60 | 11,65 | 11,15 | 11,25 | -5,86% | - |
| 14.06.2024 | 12,20 | 12,20 | 11,85 | 11,95 | -0,83% | - |
| 13.06.2024 | 12,15 | 12,60 | 11,95 | 12,05 | -1,63% | - |
| 12.06.2024 | 12,65 | 13,25 | 11,85 | 12,25 | -3,92% | - |
| 11.06.2024 | 12,70 | 13,05 | 12,55 | 12,75 | -4,14% | - |
| 10.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,92% | 53,00 |
| 07.06.2024 | 12,95 | 13,50 | 12,55 | 13,05 | 0,00% | - |
| 06.06.2024 | 13,35 | 13,65 | 12,85 | 13,05 | -2,97% | - |
| 05.06.2024 | 13,20 | 13,55 | 13,00 | 13,45 | 1,51% | - |
| 04.06.2024 | 13,50 | 13,55 | 13,05 | 13,25 | 1,92% | - |
| 03.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -3,35% | 200,00 |
| 31.05.2024 | 13,25 | 13,70 | 13,15 | 13,45 | 1,89% | - |
| 30.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,12% | 200,00 |
| 29.05.2024 | 13,70 | 13,90 | 13,25 | 13,35 | -3,96% | - |
| 28.05.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 1,09% | 112,00 |
| 27.05.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -1,43% | - |
| 24.05.2024 | 13,85 | 14,15 | 13,70 | 13,95 | -1,41% | - |
| 23.05.2024 | 14,30 | 14,70 | 13,85 | 14,15 | -0,35% | - |
| 22.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,73% | 17,00 |
| 21.05.2024 | 14,60 | 14,75 | 14,35 | 14,45 | -2,69% | - |
| 20.05.2024 | 14,75 | 15,00 | 14,60 | 14,85 | 1,71% | - |
| 17.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,02% | 10,00 |
| 16.05.2024 | 14,95 | 15,40 | 14,50 | 14,75 | 1,03% | - |
| 15.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,34% | 10,00 |
| 14.05.2024 | 14,55 | 15,05 | 14,35 | 14,55 | -2,02% | - |
| 13.05.2024 | 14,35 | 15,05 | 14,20 | 14,85 | 6,45% | - |
| 10.05.2024 | 14,65 | 14,90 | 13,75 | 13,95 | -5,10% | - |
| 09.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -6,67% | 200,00 |
| 08.05.2024 | 15,75 | 15,85 | 15,40 | 15,75 | 1,94% | - |
| 07.05.2024 | 15,65 | 16,05 | 15,05 | 15,45 | -0,96% | - |
| 06.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 100,00 |
| 03.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 02.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 30.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 29.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 26.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 25.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 24.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 23.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 22.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,34% | - |
| 19.04.2024 | 15,05 | 15,30 | 14,75 | 14,75 | -6,35% | - |