15,991$
-0,12%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,95 | 16,02 | 15,59 | 15,99 | -0,12% | 312.676,00 |
| 16.05.2024 | 16,26 | 16,26 | 15,80 | 16,01 | -1,36% | 380.728,00 |
| 15.05.2024 | 16,28 | 16,85 | 16,01 | 16,23 | 2,72% | 401.011,00 |
| 14.05.2024 | 15,89 | 16,26 | 15,58 | 15,80 | 0,38% | 369.317,00 |
| 13.05.2024 | 15,72 | 16,32 | 15,42 | 15,74 | 1,94% | 483.961,00 |
| 10.05.2024 | 15,96 | 16,42 | 14,87 | 15,44 | -1,78% | 420.232,00 |
| 09.05.2024 | 16,55 | 16,64 | 15,56 | 15,72 | -5,70% | 498.760,00 |
| 08.05.2024 | 16,70 | 17,35 | 16,20 | 16,67 | -1,77% | 326.247,00 |
| 07.05.2024 | 16,93 | 17,15 | 16,31 | 16,97 | 0,59% | 402.106,00 |
| 06.05.2024 | 16,90 | 17,03 | 16,53 | 16,87 | 0,24% | 224.712,00 |
| 03.05.2024 | 17,24 | 17,52 | 16,68 | 16,83 | 1,14% | 239.865,00 |
| 02.05.2024 | 16,33 | 16,79 | 16,03 | 16,64 | 2,91% | 389.117,00 |
| 01.05.2024 | 15,43 | 17,01 | 15,27 | 16,17 | 5,34% | 482.307,00 |
| 30.04.2024 | 15,79 | 16,01 | 15,33 | 15,35 | -4,36% | 364.815,00 |
| 29.04.2024 | 16,24 | 16,80 | 15,95 | 16,05 | -0,86% | 294.305,00 |
| 26.04.2024 | 16,20 | 16,45 | 15,72 | 16,19 | 0,81% | 305.658,00 |
| 25.04.2024 | 15,80 | 16,16 | 15,29 | 16,06 | 0,12% | 604.238,00 |
| 24.04.2024 | 15,96 | 16,66 | 15,60 | 16,04 | 0,88% | 425.390,00 |
| 23.04.2024 | 15,67 | 16,28 | 15,52 | 15,90 | 1,47% | 360.158,00 |
| 22.04.2024 | 15,89 | 16,10 | 15,18 | 15,67 | -0,13% | 437.246,00 |
| 19.04.2024 | 16,01 | 16,26 | 15,32 | 15,69 | -2,61% | 574.896,00 |
| 18.04.2024 | 16,75 | 16,82 | 16,05 | 16,11 | -5,40% | 560.518,00 |
| 17.04.2024 | 17,59 | 17,99 | 16,99 | 17,03 | -2,69% | 413.623,00 |
| 16.04.2024 | 17,83 | 18,24 | 17,48 | 17,50 | -2,99% | 295.968,00 |
| 15.04.2024 | 18,07 | 18,65 | 17,82 | 18,04 | -0,28% | 346.015,00 |
| 12.04.2024 | 19,02 | 19,38 | 17,63 | 18,09 | -5,04% | 542.760,00 |
| 11.04.2024 | 19,12 | 19,12 | 18,48 | 19,05 | 1,11% | 362.281,00 |
| 10.04.2024 | 18,14 | 19,09 | 18,14 | 18,84 | -0,95% | 606.178,00 |
| 09.04.2024 | 19,20 | 19,77 | 18,73 | 19,02 | -0,89% | 266.157,00 |
| 08.04.2024 | 19,22 | 19,42 | 18,79 | 19,19 | 0,10% | 288.378,00 |
| 05.04.2024 | 18,94 | 19,88 | 18,60 | 19,17 | 0,10% | 424.739,00 |
| 04.04.2024 | 20,32 | 20,77 | 19,06 | 19,15 | -5,43% | 714.130,00 |
| 03.04.2024 | 20,02 | 20,65 | 19,82 | 20,25 | -0,12% | 540.244,00 |
| 02.04.2024 | 21,17 | 21,19 | 20,16 | 20,28 | -5,83% | 547.641,00 |
| 01.04.2024 | 21,08 | 21,57 | 20,65 | 21,53 | 2,18% | 536.571,00 |
| 28.03.2024 | 22,33 | 22,42 | 20,94 | 21,07 | -5,00% | 487.057,00 |
| 27.03.2024 | 21,79 | 22,38 | 21,43 | 22,18 | 2,35% | 561.385,00 |
| 26.03.2024 | 21,88 | 22,31 | 21,47 | 21,67 | 0,37% | 345.696,00 |
| 25.03.2024 | 21,81 | 22,25 | 21,13 | 21,59 | -0,87% | 302.600,00 |
| 22.03.2024 | 22,49 | 22,84 | 21,75 | 21,78 | -3,20% | 279.146,00 |
| 21.03.2024 | 22,71 | 23,14 | 21,96 | 22,50 | -0,04% | 713.092,00 |
| 20.03.2024 | 22,43 | 22,98 | 21,84 | 22,51 | 0,54% | 619.750,00 |
| 19.03.2024 | 22,26 | 22,96 | 21,99 | 22,39 | 0,27% | 768.874,00 |
| 18.03.2024 | 22,13 | 22,61 | 21,25 | 22,33 | 0,63% | 523.344,00 |
| 15.03.2024 | 21,73 | 22,84 | 21,73 | 22,19 | 1,56% | 1.373.469,00 |
| 14.03.2024 | 22,33 | 22,51 | 21,55 | 21,85 | -2,76% | 519.737,00 |
| 13.03.2024 | 21,93 | 23,07 | 21,90 | 22,47 | 2,23% | 518.724,00 |
| 12.03.2024 | 22,93 | 23,33 | 21,62 | 21,98 | -3,81% | 1.350.108,00 |
| 11.03.2024 | 22,91 | 23,57 | 22,55 | 22,85 | 0,44% | 675.641,00 |
| 08.03.2024 | 24,24 | 24,26 | 22,30 | 22,75 | -2,07% | 1.559.938,00 |
| 07.03.2024 | 23,38 | 23,70 | 23,00 | 23,23 | -3,21% | 2.173.369,00 |
| 06.03.2024 | 26,74 | 27,16 | 23,24 | 24,00 | -2,48% | 1.235.289,00 |
| 05.03.2024 | 28,36 | 28,80 | 22,06 | 24,61 | 15,27% | 2.805.568,00 |
| 04.03.2024 | 21,64 | 21,79 | 20,13 | 21,35 | 0,76% | 895.357,00 |
| 01.03.2024 | 17,86 | 21,69 | 17,86 | 21,19 | 21,50% | 1.508.382,00 |
| 29.02.2024 | 20,39 | 20,48 | 17,12 | 17,44 | -12,36% | 1.080.512,00 |
| 28.02.2024 | 19,01 | 20,04 | 18,33 | 19,90 | -0,60% | 1.068.092,00 |
| 27.02.2024 | 18,61 | 20,28 | 18,61 | 20,02 | 9,16% | 1.003.965,00 |
| 26.02.2024 | 17,48 | 18,77 | 17,47 | 18,34 | 5,34% | 747.541,00 |
| 23.02.2024 | 18,21 | 18,43 | 17,19 | 17,41 | -4,08% | 698.174,00 |
| 22.02.2024 | 18,41 | 18,99 | 17,94 | 18,15 | -1,36% | 648.754,00 |
| 21.02.2024 | 18,84 | 18,90 | 17,85 | 18,40 | -0,81% | 340.322,00 |
| 20.02.2024 | 18,68 | 19,80 | 18,27 | 18,55 | -1,49% | 385.709,00 |
| 16.02.2024 | 18,36 | 20,34 | 18,22 | 18,83 | 2,06% | 1.035.838,00 |
| 15.02.2024 | 16,92 | 18,64 | 16,92 | 18,45 | 9,82% | 774.078,00 |
| 14.02.2024 | 16,40 | 17,27 | 15,78 | 16,80 | 4,74% | 573.822,00 |
| 13.02.2024 | 16,57 | 16,75 | 15,81 | 16,04 | -7,76% | 757.724,00 |
| 12.02.2024 | 16,29 | 17,81 | 16,29 | 17,39 | 7,28% | 745.603,00 |
| 09.02.2024 | 16,87 | 18,10 | 16,02 | 16,21 | -0,55% | 1.898.709,00 |
| 08.02.2024 | 14,55 | 16,38 | 14,13 | 16,30 | 11,87% | 1.073.309,00 |
| 07.02.2024 | 13,51 | 15,49 | 13,51 | 14,57 | 11,65% | 1.842.469,00 |
| 06.02.2024 | 12,26 | 13,09 | 12,05 | 13,05 | 5,93% | 302.113,00 |
| 05.02.2024 | 12,06 | 12,42 | 11,89 | 12,32 | 0,65% | 407.439,00 |
| 02.02.2024 | 12,45 | 12,68 | 11,83 | 12,24 | -3,55% | 467.795,00 |
| 01.02.2024 | 12,33 | 12,82 | 12,06 | 12,69 | 3,25% | 617.783,00 |
| 31.01.2024 | 12,24 | 12,85 | 12,23 | 12,29 | 0,99% | 585.589,00 |
| 30.01.2024 | 12,85 | 12,85 | 12,07 | 12,17 | -6,17% | 1.103.075,00 |
| 29.01.2024 | 12,70 | 13,08 | 12,43 | 12,97 | 1,97% | 525.543,00 |
| 26.01.2024 | 13,43 | 13,57 | 12,65 | 12,72 | -4,07% | 264.980,00 |
| 25.01.2024 | 14,15 | 14,38 | 13,20 | 13,26 | -5,15% | 351.461,00 |
| 24.01.2024 | 14,41 | 14,50 | 13,92 | 13,98 | -1,48% | 318.520,00 |
| 23.01.2024 | 14,47 | 15,08 | 14,06 | 14,19 | -0,07% | 330.154,00 |
| 22.01.2024 | 13,68 | 14,20 | 13,51 | 14,20 | 3,57% | 503.050,00 |
| 19.01.2024 | 13,79 | 13,88 | 13,45 | 13,71 | -0,44% | 326.542,00 |
| 18.01.2024 | 14,17 | 14,19 | 13,68 | 13,77 | -2,89% | 406.286,00 |
| 17.01.2024 | 15,25 | 15,25 | 13,99 | 14,18 | -7,14% | 488.123,00 |
| 16.01.2024 | 14,97 | 15,94 | 14,52 | 15,27 | 0,93% | 893.386,00 |
| 12.01.2024 | 14,80 | 15,38 | 14,75 | 15,13 | 3,84% | 497.572,00 |
| 11.01.2024 | 14,66 | 14,88 | 14,17 | 14,57 | -2,02% | 679.260,00 |
| 10.01.2024 | 14,60 | 15,00 | 14,44 | 14,87 | 1,36% | 539.305,00 |
| 09.01.2024 | 14,24 | 14,86 | 13,90 | 14,67 | 1,60% | 805.178,00 |
| 08.01.2024 | 16,03 | 16,03 | 12,76 | 14,44 | -12,22% | 1.732.079,00 |
| 05.01.2024 | 17,10 | 17,67 | 16,44 | 16,45 | -5,30% | 490.046,00 |
| 04.01.2024 | 17,34 | 17,69 | 17,02 | 17,37 | 0,40% | 628.500,00 |
| 03.01.2024 | 18,38 | 18,38 | 17,03 | 17,30 | -5,72% | 1.285.883,00 |
| 02.01.2024 | 17,76 | 18,69 | 17,60 | 18,35 | 2,23% | 301.631,00 |
| 29.12.2023 | 18,54 | 18,54 | 17,73 | 17,95 | -3,18% | 619.576,00 |
| 28.12.2023 | 18,89 | 19,04 | 18,02 | 18,54 | -1,85% | 480.912,00 |
| 27.12.2023 | 18,78 | 19,09 | 18,29 | 18,89 | 0,75% | 569.357,00 |
| 26.12.2023 | 18,90 | 19,20 | 18,70 | 18,75 | 0,70% | 509.863,00 |