714,800€
0,59%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 710,90 | 719,70 | 710,20 | 714,90 | 0,61% | 2,00 |
| 21.11.2024 | 705,70 | 722,80 | 698,20 | 710,60 | -0,10% | - |
| 20.11.2024 | 699,20 | 713,10 | 698,70 | 711,30 | 1,73% | 3,00 |
| 19.11.2024 | 717,90 | 725,30 | 696,70 | 699,20 | -2,60% | 39,00 |
| 18.11.2024 | 721,10 | 722,10 | 710,60 | 717,90 | -0,08% | 6,00 |
| 15.11.2024 | 743,20 | 746,40 | 715,40 | 718,50 | -3,41% | 385,00 |
| 14.11.2024 | 761,40 | 766,30 | 741,10 | 743,90 | -2,26% | 37,00 |
| 13.11.2024 | 772,80 | 777,00 | 759,20 | 761,10 | -1,44% | 10,00 |
| 12.11.2024 | 776,30 | 781,20 | 768,40 | 772,20 | -0,53% | 36,00 |
| 11.11.2024 | 773,10 | 784,10 | 770,10 | 776,30 | 0,41% | 29,00 |
| 08.11.2024 | 764,60 | 776,20 | 764,20 | 773,10 | 1,12% | 3,00 |
| 07.11.2024 | 773,10 | 773,10 | 753,90 | 764,50 | 0,49% | 20,00 |
| 06.11.2024 | 771,00 | 807,00 | 757,00 | 760,80 | -0,09% | 4,00 |
| 05.11.2024 | 762,00 | 765,40 | 751,90 | 761,50 | 0,04% | 19,00 |
| 04.11.2024 | 775,90 | 781,20 | 760,30 | 761,20 | -1,89% | 18,00 |
| 01.11.2024 | 774,20 | 791,80 | 772,70 | 775,90 | 0,22% | 1,00 |
| 31.10.2024 | 850,10 | 850,70 | 750,90 | 774,20 | -8,91% | 12,00 |
| 30.10.2024 | 857,50 | 862,50 | 844,90 | 849,90 | -0,82% | 2,00 |
| 29.10.2024 | 858,80 | 863,10 | 853,60 | 856,90 | -0,06% | 24,00 |
| 28.10.2024 | 865,00 | 872,10 | 855,30 | 857,40 | -0,84% | 2,00 |
| 25.10.2024 | 857,90 | 871,20 | 847,00 | 864,70 | 0,75% | 2,00 |
| 24.10.2024 | 873,10 | 877,70 | 857,70 | 858,30 | -0,61% | 5,00 |
| 23.10.2024 | 891,00 | 898,80 | 863,60 | 863,60 | -3,08% | 56,00 |
| 22.10.2024 | 895,60 | 900,50 | 851,40 | 891,00 | -0,68% | 66,00 |
| 21.10.2024 | 909,70 | 917,80 | 890,90 | 897,10 | -1,46% | 4,00 |
| 18.10.2024 | 921,70 | 926,10 | 910,20 | 910,40 | -1,33% | - |
| 17.10.2024 | 927,60 | 937,60 | 917,00 | 922,70 | -0,53% | 1,00 |
| 16.10.2024 | 933,30 | 937,60 | 927,60 | 927,60 | -0,63% | - |
| 15.10.2024 | 929,80 | 938,80 | 921,80 | 933,50 | 0,28% | 22,00 |
| 14.10.2024 | 928,80 | 938,10 | 923,00 | 930,90 | 0,20% | 14,00 |
| 11.10.2024 | 913,40 | 930,30 | 912,00 | 929,00 | 1,59% | 20,00 |
| 10.10.2024 | 925,30 | 926,50 | 912,70 | 914,50 | -1,15% | 12,00 |
| 09.10.2024 | 915,50 | 927,10 | 908,90 | 925,10 | 0,97% | 9,00 |
| 08.10.2024 | 907,60 | 917,90 | 905,20 | 916,20 | 1,00% | 25,00 |
| 07.10.2024 | 922,20 | 926,30 | 903,90 | 907,10 | -1,59% | 56,00 |
| 04.10.2024 | 919,90 | 935,70 | 918,40 | 921,80 | 0,18% | - |
| 03.10.2024 | 941,90 | 945,10 | 917,20 | 920,10 | -2,77% | 6,00 |
| 02.10.2024 | 946,00 | 952,30 | 929,90 | 946,30 | -0,02% | - |
| 01.10.2024 | 944,10 | 957,10 | 939,90 | 946,50 | 0,23% | 26,00 |
| 30.09.2024 | 933,50 | 950,80 | 927,20 | 944,30 | 1,11% | 13,00 |
| 27.09.2024 | 930,40 | 956,20 | 927,70 | 933,90 | 0,48% | 13,00 |
| 26.09.2024 | 975,60 | 975,60 | 925,30 | 929,40 | 0,30% | 4,00 |
| 25.09.2024 | 983,90 | 983,90 | 902,30 | 926,60 | -4,49% | 22,00 |
| 24.09.2024 | 982,70 | 989,30 | 916,30 | 970,20 | -1,21% | 66,00 |
| 23.09.2024 | 1.024,75 | 1.038,25 | 972,60 | 982,10 | -4,16% | 6,00 |
| 20.09.2024 | 1.030,50 | 1.032,00 | 1.018,50 | 1.024,75 | -0,53% | 2,00 |
| 19.09.2024 | 1.038,00 | 1.047,75 | 1.022,50 | 1.030,25 | 0,22% | 15,00 |
| 18.09.2024 | 1.032,00 | 1.037,75 | 1.024,50 | 1.028,00 | -0,29% | - |
| 17.09.2024 | 1.034,50 | 1.038,75 | 1.020,75 | 1.031,00 | -0,34% | - |
| 16.09.2024 | 1.040,25 | 1.052,75 | 1.034,50 | 1.034,50 | -0,60% | 1,00 |
| 13.09.2024 | 1.050,50 | 1.060,00 | 1.038,00 | 1.040,75 | -1,09% | 6,00 |
| 12.09.2024 | 1.036,50 | 1.054,75 | 1.026,75 | 1.052,25 | 1,47% | - |
| 11.09.2024 | 1.031,50 | 1.037,25 | 1.012,75 | 1.037,00 | 0,51% | - |
| 10.09.2024 | 1.037,50 | 1.040,50 | 1.018,75 | 1.031,75 | -0,41% | 1,00 |
| 09.09.2024 | 1.020,00 | 1.041,75 | 1.017,00 | 1.036,00 | 1,52% | 53,00 |
| 06.09.2024 | 1.036,50 | 1.042,50 | 1.017,50 | 1.020,50 | -2,16% | 5,00 |
| 05.09.2024 | 1.063,75 | 1.065,00 | 1.029,75 | 1.043,00 | -1,95% | 3,00 |
| 04.09.2024 | 1.058,50 | 1.067,25 | 1.045,25 | 1.063,75 | 0,50% | 1,00 |
| 03.09.2024 | 1.073,75 | 1.083,50 | 1.053,50 | 1.058,50 | -1,42% | - |
| 02.09.2024 | 1.071,00 | 1.076,75 | 1.067,50 | 1.073,75 | -0,19% | 4,00 |
| 30.08.2024 | 1.064,25 | 1.077,00 | 1.060,25 | 1.075,75 | 1,01% | - |
| 29.08.2024 | 1.077,00 | 1.096,75 | 1.061,00 | 1.065,00 | -1,14% | 3,00 |
| 28.08.2024 | 1.074,75 | 1.086,00 | 1.072,50 | 1.077,25 | 0,23% | 6,00 |
| 27.08.2024 | 1.074,75 | 1.084,25 | 1.065,00 | 1.074,75 | 0,09% | 11,00 |
| 26.08.2024 | 1.071,50 | 1.079,50 | 1.067,00 | 1.073,75 | 0,23% | 7,00 |
| 23.08.2024 | 1.068,75 | 1.078,50 | 1.067,75 | 1.071,25 | 0,23% | 15,00 |
| 22.08.2024 | 1.060,00 | 1.072,75 | 1.057,50 | 1.068,75 | 0,83% | - |
| 21.08.2024 | 1.071,75 | 1.094,00 | 1.059,75 | 1.060,00 | -1,10% | 8,00 |
| 20.08.2024 | 1.080,50 | 1.093,00 | 1.067,00 | 1.071,75 | -0,81% | - |
| 19.08.2024 | 1.069,00 | 1.080,75 | 1.064,75 | 1.080,50 | 1,03% | 7,00 |
| 16.08.2024 | 1.072,00 | 1.080,50 | 1.062,75 | 1.069,50 | -0,26% | 1,00 |
| 15.08.2024 | 1.049,75 | 1.073,50 | 1.049,75 | 1.072,25 | 2,14% | - |
| 14.08.2024 | 1.053,75 | 1.055,50 | 1.033,75 | 1.049,75 | -0,38% | - |
| 13.08.2024 | 1.022,50 | 1.055,00 | 1.022,50 | 1.053,75 | 2,65% | 2,00 |
| 12.08.2024 | 1.036,25 | 1.040,50 | 1.017,50 | 1.026,50 | -0,96% | 9,00 |
| 09.08.2024 | 1.019,75 | 1.037,75 | 1.011,50 | 1.036,50 | 1,79% | 4,00 |
| 08.08.2024 | 968,40 | 1.023,50 | 968,40 | 1.018,25 | 6,00% | 1,00 |
| 07.08.2024 | 975,20 | 1.000,85 | 960,60 | 960,60 | -1,61% | 4,00 |
| 06.08.2024 | 978,30 | 998,30 | 974,70 | 976,30 | -0,05% | 68,00 |
| 05.08.2024 | 991,80 | 991,80 | 953,50 | 976,80 | -1,45% | 41,00 |
| 02.08.2024 | 1.013,00 | 1.022,75 | 982,10 | 991,20 | -2,25% | - |
| 01.08.2024 | 999,50 | 1.033,25 | 969,00 | 1.014,00 | 1,97% | 5,00 |
| 31.07.2024 | 996,60 | 1.020,00 | 989,30 | 994,40 | -0,33% | - |
| 30.07.2024 | 995,20 | 1.009,50 | 985,80 | 997,70 | 0,17% | - |
| 29.07.2024 | 993,70 | 1.012,25 | 991,30 | 996,00 | 0,32% | 2,00 |
| 26.07.2024 | 985,10 | 1.005,50 | 983,00 | 992,80 | 0,98% | 6,00 |
| 25.07.2024 | 978,80 | 1.017,50 | 976,80 | 983,20 | 0,44% | - |
| 24.07.2024 | 973,90 | 983,30 | 968,70 | 978,90 | 0,52% | 1,00 |
| 23.07.2024 | 982,20 | 990,90 | 972,50 | 973,80 | -0,86% | 1,00 |
| 22.07.2024 | 977,70 | 990,10 | 969,50 | 982,20 | 0,44% | 13,00 |
| 19.07.2024 | 980,10 | 988,80 | 975,10 | 977,90 | -0,22% | 2,00 |
| 18.07.2024 | 993,00 | 1.006,75 | 977,90 | 980,10 | -1,38% | - |
| 17.07.2024 | 1.006,25 | 1.006,25 | 985,60 | 993,80 | -1,24% | 6,00 |
| 16.07.2024 | 993,20 | 1.011,75 | 991,10 | 1.006,25 | 1,36% | - |
| 15.07.2024 | 1.005,50 | 1.016,50 | 992,00 | 992,70 | -1,49% | 13,00 |
| 12.07.2024 | 990,70 | 1.013,75 | 990,70 | 1.007,75 | 1,72% | 6,00 |
| 11.07.2024 | 988,10 | 1.003,75 | 979,70 | 990,70 | 0,14% | 11,00 |
| 10.07.2024 | 975,40 | 990,70 | 972,10 | 989,30 | 1,43% | - |
| 09.07.2024 | 974,50 | 984,60 | 961,90 | 975,40 | 0,30% | 7,00 |
| 08.07.2024 | 953,30 | 974,50 | 953,30 | 972,50 | 1,83% | 108,00 |