14,150€
-3,08%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 14,55 | 14,95 | 13,85 | 14,25 | -2,40% | - |
| 09.05.2024 | 15,50 | 15,55 | 14,45 | 14,60 | -5,50% | 400,00 |
| 08.05.2024 | 15,80 | 15,90 | 15,05 | 15,45 | -1,59% | - |
| 07.05.2024 | 15,70 | 16,05 | 15,15 | 15,70 | 0,00% | - |
| 06.05.2024 | 15,60 | 15,85 | 15,35 | 15,70 | 0,32% | - |
| 03.05.2024 | 15,50 | 16,25 | 15,45 | 15,65 | 0,97% | - |
| 02.05.2024 | 14,40 | 15,65 | 14,40 | 15,50 | 7,27% | - |
| 30.04.2024 | 15,00 | 15,00 | 14,35 | 14,45 | -3,02% | 100,00 |
| 29.04.2024 | 15,10 | 15,65 | 14,85 | 14,90 | -1,65% | 100,00 |
| 26.04.2024 | 15,00 | 15,35 | 14,75 | 15,15 | 1,00% | - |
| 25.04.2024 | 15,00 | 15,45 | 14,25 | 15,00 | 0,00% | - |
| 24.04.2024 | 14,85 | 15,25 | 14,65 | 15,00 | 1,01% | - |
| 23.04.2024 | 14,70 | 15,25 | 14,50 | 14,85 | 1,02% | - |
| 22.04.2024 | 14,70 | 15,15 | 14,25 | 14,70 | 0,00% | - |
| 19.04.2024 | 15,15 | 15,30 | 14,35 | 14,70 | -2,97% | 2,00 |
| 18.04.2024 | 16,00 | 16,05 | 15,05 | 15,15 | -5,02% | - |
| 17.04.2024 | 16,50 | 17,25 | 15,95 | 15,95 | -3,33% | - |
| 16.04.2024 | 17,00 | 17,45 | 16,45 | 16,50 | -2,94% | - |
| 15.04.2024 | 16,90 | 17,55 | 16,75 | 17,00 | 0,00% | - |
| 12.04.2024 | 17,75 | 18,15 | 16,55 | 17,00 | -3,68% | - |
| 11.04.2024 | 17,55 | 18,15 | 17,25 | 17,65 | 0,28% | - |
| 10.04.2024 | 17,50 | 17,75 | 16,95 | 17,60 | 0,57% | - |
| 09.04.2024 | 17,70 | 18,35 | 17,25 | 17,50 | -1,13% | - |
| 08.04.2024 | 17,70 | 18,15 | 17,35 | 17,70 | 0,00% | - |
| 05.04.2024 | 17,70 | 18,35 | 17,25 | 17,70 | 0,28% | - |
| 04.04.2024 | 18,70 | 19,05 | 17,55 | 17,65 | -5,61% | - |
| 03.04.2024 | 18,85 | 19,15 | 18,45 | 18,70 | -0,80% | - |
| 02.04.2024 | 19,75 | 20,10 | 18,75 | 18,85 | -3,58% | - |
| 28.03.2024 | 20,50 | 20,70 | 19,45 | 19,55 | -4,63% | - |
| 27.03.2024 | 20,00 | 20,70 | 19,85 | 20,50 | 2,76% | - |
| 26.03.2024 | 19,95 | 20,50 | 19,75 | 19,95 | 0,00% | - |
| 25.03.2024 | 20,10 | 20,50 | 19,55 | 19,95 | -0,99% | 5,00 |
| 22.03.2024 | 20,70 | 21,10 | 20,10 | 20,15 | -2,66% | 2,00 |
| 21.03.2024 | 20,60 | 21,30 | 20,30 | 20,70 | 0,49% | - |
| 20.03.2024 | 20,60 | 21,10 | 20,10 | 20,60 | -0,48% | - |
| 19.03.2024 | 20,50 | 21,10 | 20,30 | 20,70 | 0,49% | 49,00 |
| 18.03.2024 | 20,40 | 20,70 | 19,70 | 20,60 | 0,98% | - |
| 15.03.2024 | 20,10 | 20,90 | 19,45 | 20,40 | 1,49% | 4,00 |
| 14.03.2024 | 20,50 | 20,70 | 19,85 | 20,10 | -1,95% | 3,00 |
| 13.03.2024 | 20,15 | 21,10 | 20,10 | 20,50 | 1,74% | - |
| 12.03.2024 | 20,90 | 21,30 | 19,75 | 20,15 | -3,59% | 4,00 |
| 11.03.2024 | 20,80 | 21,50 | 20,20 | 20,90 | 0,00% | 754,00 |
| 08.03.2024 | 21,10 | 22,60 | 20,50 | 20,90 | -1,42% | 6,00 |
| 07.03.2024 | 21,30 | 22,10 | 20,30 | 21,20 | -0,47% | - |
| 06.03.2024 | 22,70 | 24,30 | 20,60 | 21,30 | -7,79% | - |
| 05.03.2024 | 19,65 | 34,30 | 19,60 | 23,10 | 16,96% | 1.661,00 |
| 04.03.2024 | 19,55 | 20,10 | 18,55 | 19,75 | 0,77% | - |
| 01.03.2024 | 16,10 | 19,95 | 16,10 | 19,60 | 21,74% | - |
| 29.02.2024 | 18,35 | 18,85 | 15,85 | 16,10 | -12,26% | - |
| 28.02.2024 | 18,15 | 18,50 | 16,95 | 18,35 | 0,00% | 108,00 |
| 27.02.2024 | 16,90 | 18,75 | 16,85 | 18,35 | 8,58% | 2,00 |
| 26.02.2024 | 16,10 | 17,25 | 16,05 | 16,90 | 4,97% | - |
| 23.02.2024 | 16,80 | 16,95 | 15,85 | 16,10 | -4,17% | 9,00 |
| 22.02.2024 | 17,00 | 17,55 | 16,65 | 16,80 | -1,18% | - |
| 21.02.2024 | 17,15 | 18,05 | 16,55 | 17,00 | -1,16% | 400,00 |
| 20.02.2024 | 17,45 | 18,15 | 16,95 | 17,20 | -1,43% | - |
| 19.02.2024 | 17,50 | 17,50 | 17,45 | 17,45 | 0,00% | 108,00 |
| 16.02.2024 | 17,15 | 18,85 | 16,95 | 17,45 | 2,05% | - |
| 15.02.2024 | 15,65 | 17,25 | 15,60 | 17,10 | 8,92% | 13,00 |
| 14.02.2024 | 15,00 | 16,05 | 14,75 | 15,70 | 4,67% | 200,00 |
| 13.02.2024 | 16,10 | 16,15 | 14,75 | 15,00 | -6,83% | - |
| 12.02.2024 | 15,10 | 16,55 | 14,95 | 16,10 | 7,33% | - |
| 09.02.2024 | 15,10 | 16,75 | 14,85 | 15,00 | 0,33% | 12,00 |
| 08.02.2024 | 13,55 | 15,15 | 13,15 | 14,95 | 10,33% | - |
| 07.02.2024 | 12,15 | 14,25 | 12,05 | 13,55 | 11,52% | - |
| 06.02.2024 | 11,45 | 12,15 | 11,35 | 12,15 | 6,11% | - |
| 05.02.2024 | 11,35 | 11,55 | 11,05 | 11,45 | 0,44% | - |
| 02.02.2024 | 11,65 | 11,70 | 10,95 | 11,40 | -2,15% | - |
| 01.02.2024 | 11,45 | 11,75 | 11,15 | 11,65 | 1,75% | - |
| 31.01.2024 | 11,15 | 11,85 | 11,15 | 11,45 | 1,78% | - |
| 30.01.2024 | 12,05 | 12,05 | 11,15 | 11,25 | -5,86% | - |
| 29.01.2024 | 11,75 | 12,05 | 11,55 | 11,95 | 1,70% | - |
| 26.01.2024 | 12,35 | 12,55 | 11,65 | 11,75 | -4,08% | - |
| 25.01.2024 | 12,85 | 13,25 | 12,15 | 12,25 | -4,67% | - |
| 24.01.2024 | 13,05 | 13,25 | 12,85 | 12,85 | -1,53% | - |
| 23.01.2024 | 13,05 | 13,60 | 12,95 | 13,05 | 0,00% | - |
| 22.01.2024 | 12,55 | 13,05 | 12,45 | 13,05 | 3,98% | - |
| 19.01.2024 | 12,65 | 12,75 | 12,35 | 12,55 | -0,79% | - |
| 18.01.2024 | 13,05 | 13,15 | 12,55 | 12,65 | -2,69% | - |
| 17.01.2024 | 14,05 | 14,40 | 12,85 | 13,00 | -7,47% | - |
| 16.01.2024 | 13,80 | 14,55 | 13,45 | 14,05 | 1,81% | - |
| 15.01.2024 | 13,85 | 13,85 | 13,75 | 13,80 | 0,00% | - |
| 12.01.2024 | 13,35 | 14,05 | 13,25 | 13,80 | 4,15% | - |
| 11.01.2024 | 13,55 | 13,90 | 12,95 | 13,25 | -1,85% | 9,00 |
| 10.01.2024 | 13,45 | 13,70 | 13,25 | 13,50 | 0,75% | - |
| 09.01.2024 | 13,20 | 13,55 | 12,75 | 13,40 | 1,90% | 6,00 |
| 08.01.2024 | 15,00 | 15,30 | 11,65 | 13,15 | -12,91% | 208,00 |
| 05.01.2024 | 15,90 | 16,15 | 15,05 | 15,10 | -5,03% | - |
| 04.01.2024 | 15,80 | 16,15 | 15,55 | 15,90 | 0,63% | - |
| 03.01.2024 | 16,80 | 16,80 | 15,65 | 15,80 | -5,67% | - |
| 02.01.2024 | 16,80 | 17,05 | 16,25 | 16,75 | -0,30% | - |
| 29.12.2023 | 16,75 | 16,85 | 16,75 | 16,80 | 0,30% | - |
| 28.12.2023 | 17,00 | 17,15 | 16,35 | 16,75 | -1,47% | - |
| 27.12.2023 | 16,90 | 17,15 | 16,45 | 17,00 | 0,59% | 2,00 |
| 22.12.2023 | 16,80 | 17,45 | 16,15 | 16,90 | 0,90% | - |
| 21.12.2023 | 16,70 | 17,25 | 16,70 | 16,75 | 0,30% | 100,00 |
| 20.12.2023 | 17,85 | 18,05 | 16,70 | 16,70 | -6,44% | - |
| 19.12.2023 | 17,85 | 18,35 | 17,75 | 17,85 | -0,28% | - |
| 18.12.2023 | 18,35 | 18,55 | 17,85 | 17,90 | -2,45% | 100,00 |
| 15.12.2023 | 18,95 | 19,70 | 18,15 | 18,35 | -3,42% | - |