Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 453,29 | 456,78 | 448,26 | 450,13 | -0,64% | - |
| 25.02.2021 | 457,70 | 458,16 | 448,69 | 453,03 | -1,29% | - |
| 24.02.2021 | 468,98 | 469,62 | 457,07 | 458,93 | -1,95% | - |
| 23.02.2021 | 449,77 | 469,02 | 0,00 | 468,05 | 1,55% | - |
| 22.02.2021 | 461,26 | 464,86 | 460,19 | 460,91 | -2,03% | - |
| 19.02.2021 | 475,69 | 476,18 | 470,18 | 470,47 | -1,39% | - |
| 18.02.2021 | 478,38 | 481,80 | 475,86 | 477,08 | -1,03% | - |
| 17.02.2021 | 480,45 | 484,22 | 476,65 | 482,03 | 0,25% | - |
| 16.02.2021 | 487,57 | 487,57 | 478,35 | 480,82 | -1,03% | - |
| 12.02.2021 | 483,96 | 487,14 | 482,85 | 485,85 | -0,86% | - |
| 11.02.2021 | 492,61 | 496,58 | 488,48 | 490,04 | -0,21% | - |
| 10.02.2021 | 493,36 | 494,76 | 0,00 | 491,10 | 0,08% | - |
| 09.02.2021 | 492,56 | 494,08 | 0,00 | 490,70 | -0,85% | - |
| 08.02.2021 | 501,97 | 505,16 | 492,30 | 494,92 | -0,63% | - |
| 05.02.2021 | 499,73 | 505,29 | 495,33 | 498,08 | -0,18% | - |
| 04.02.2021 | 491,58 | 499,05 | 491,52 | 498,98 | 1,60% | - |
| 03.02.2021 | 494,82 | 496,60 | 490,64 | 491,14 | -1,71% | - |
| 02.02.2021 | 509,61 | 513,37 | 0,00 | 499,67 | -1,62% | - |
| 01.02.2021 | 506,47 | 509,48 | 505,22 | 507,92 | 0,97% | - |
| 29.01.2021 | 510,51 | 511,73 | 496,14 | 503,04 | -0,58% | - |
| 28.01.2021 | 525,45 | 526,52 | 505,24 | 506,00 | -1,90% | - |
| 27.01.2021 | 515,42 | 515,78 | 515,42 | 515,78 | -5,19% | - |
| 26.01.2021 | 549,68 | 550,51 | 542,01 | 544,00 | -0,83% | - |
| 25.01.2021 | 546,97 | 550,23 | 539,71 | 548,57 | 1,75% | - |
| 22.01.2021 | 541,00 | 546,59 | 538,53 | 539,13 | 0,73% | - |
| 21.01.2021 | 531,61 | 538,53 | 528,67 | 535,22 | -1,40% | - |
| 20.01.2021 | 541,51 | 544,09 | 534,28 | 542,82 | 1,61% | - |
| 19.01.2021 | 534,24 | 534,24 | 534,24 | 534,24 | 3,12% | - |
| 15.01.2021 | 514,66 | 520,51 | 511,16 | 518,07 | -0,09% | - |
| 14.01.2021 | 515,01 | 524,86 | 513,48 | 518,51 | 1,26% | - |
| 13.01.2021 | 513,36 | 516,04 | 509,17 | 512,08 | 1,15% | - |
| 12.01.2021 | 506,23 | 506,23 | 506,23 | 506,23 | 0,57% | - |
| 11.01.2021 | 494,77 | 504,89 | 490,52 | 503,35 | 0,91% | - |
| 08.01.2021 | 499,22 | 499,22 | 498,83 | 498,83 | 3,65% | - |
| 07.01.2021 | 471,91 | 481,63 | 471,51 | 481,29 | 2,38% | - |
| 06.01.2021 | 472,05 | 477,23 | 0,00 | 470,11 | -2,68% | - |
| 05.01.2021 | 477,70 | 486,26 | 476,52 | 483,04 | 0,13% | - |
| 04.01.2021 | 484,47 | 485,47 | 473,96 | 482,41 | -0,09% | - |
| 31.12.2020 | 474,86 | 483,63 | 473,33 | 482,83 | 1,01% | - |
| 30.12.2020 | 484,70 | 484,94 | 477,54 | 477,99 | -1,41% | - |
| 29.12.2020 | 490,05 | 490,47 | 483,21 | 484,83 | 0,42% | - |
| 28.12.2020 | 491,92 | 492,83 | 482,10 | 482,82 | -1,42% | - |
| 24.12.2020 | 490,71 | 493,36 | 483,13 | 489,75 | -0,53% | - |
| 23.12.2020 | 489,90 | 493,64 | 488,75 | 492,34 | 0,42% | - |
| 22.12.2020 | 494,07 | 496,35 | 489,35 | 490,26 | -1,30% | - |
| 21.12.2020 | 487,47 | 497,33 | 485,56 | 496,70 | -0,42% | - |
| 18.12.2020 | 503,42 | 507,05 | 494,60 | 498,82 | -0,23% | - |
| 17.12.2020 | 494,02 | 512,63 | 0,00 | 499,99 | 2,73% | - |
| 16.12.2020 | 485,95 | 491,50 | 485,25 | 486,72 | -1,13% | - |
| 15.12.2020 | 492,27 | 497,39 | 488,99 | 492,27 | 2,38% | - |
| 14.12.2020 | 500,23 | 505,02 | 480,57 | 480,82 | -0,11% | - |
| 11.12.2020 | 475,82 | 483,57 | 471,36 | 481,36 | 0,45% | - |
| 10.12.2020 | 482,83 | 484,39 | 475,26 | 479,21 | -5,67% | - |
| 09.12.2020 | 488,79 | 507,99 | 478,64 | 507,99 | -1,44% | - |
| 08.12.2020 | 487,52 | 515,69 | 486,48 | 515,43 | 4,02% | - |
| 07.12.2020 | 496,75 | 506,83 | 484,91 | 495,50 | 1,10% | - |
| 04.12.2020 | 499,24 | 501,89 | 490,11 | 490,11 | -1,63% | - |
| 03.12.2020 | 498,97 | 501,00 | 496,88 | 498,22 | -1,41% | - |
| 02.12.2020 | 508,07 | 516,63 | 502,53 | 505,35 | -2,12% | - |
| 01.12.2020 | 514,34 | 519,93 | 514,16 | 516,28 | 0,22% | - |
| 30.11.2020 | 519,17 | 524,25 | 507,73 | 515,16 | -1,23% | - |
| 27.11.2020 | 515,09 | 523,45 | 500,72 | 521,59 | 2,56% | - |
| 25.11.2020 | 514,34 | 514,54 | 508,10 | 508,58 | 0,43% | - |
| 24.11.2020 | 506,11 | 506,39 | 0,00 | 506,39 | -3,34% | - |
| 23.11.2020 | 525,11 | 526,45 | 517,02 | 523,90 | 0,88% | - |
| 20.11.2020 | 515,32 | 521,40 | 513,71 | 519,31 | 0,93% | - |
| 19.11.2020 | 518,07 | 521,79 | 514,47 | 514,53 | -0,94% | - |
| 18.11.2020 | 528,22 | 530,93 | 517,97 | 519,41 | -3,55% | - |
| 17.11.2020 | 546,76 | 547,91 | 536,17 | 538,53 | -3,82% | - |
| 16.11.2020 | 565,90 | 566,42 | 557,60 | 559,92 | -1,15% | - |
| 13.11.2020 | 566,43 | 566,43 | 566,43 | 566,43 | 1,61% | - |
| 12.11.2020 | 563,52 | 564,16 | 554,75 | 557,46 | -1,83% | - |
| 11.11.2020 | 566,73 | 573,89 | 562,02 | 567,83 | 1,39% | - |
| 10.11.2020 | 551,22 | 565,83 | 547,21 | 560,05 | -1,68% | - |
| 09.11.2020 | 551,33 | 573,14 | 545,33 | 569,59 | -1,79% | - |
| 06.11.2020 | 606,55 | 606,55 | 572,53 | 579,96 | -1,50% | - |
| 05.11.2020 | 579,91 | 592,41 | 0,00 | 588,78 | 0,39% | - |
| 04.11.2020 | 584,48 | 594,03 | 580,53 | 586,51 | 4,98% | - |
| 03.11.2020 | 556,03 | 561,23 | 551,97 | 558,67 | 2,38% | - |
| 02.11.2020 | 553,22 | 558,15 | 0,00 | 545,70 | 0,76% | - |
| 30.10.2020 | 551,23 | 552,09 | 533,15 | 541,60 | -2,91% | - |
| 29.10.2020 | 565,74 | 565,91 | 556,13 | 557,83 | -1,71% | - |
| 28.10.2020 | 573,97 | 574,38 | 563,66 | 567,53 | -2,60% | - |
| 27.10.2020 | 582,69 | 582,69 | 582,48 | 582,69 | -0,43% | - |
| 26.10.2020 | 579,20 | 587,49 | 578,96 | 585,17 | 0,84% | - |
| 23.10.2020 | 581,60 | 582,19 | 576,19 | 580,32 | 0,85% | - |
| 22.10.2020 | 573,99 | 576,91 | 567,16 | 575,43 | 0,50% | - |
| 21.10.2020 | 0,00 | 580,44 | 0,00 | 572,55 | -0,82% | - |
| 20.10.2020 | 582,51 | 586,64 | 572,96 | 577,29 | -1,03% | - |
| 19.10.2020 | 595,45 | 598,22 | 0,00 | 583,30 | -2,81% | - |
| 16.10.2020 | 597,36 | 605,71 | 597,28 | 600,17 | 2,53% | - |
| 15.10.2020 | 602,65 | 602,65 | 581,14 | 585,36 | -2,63% | - |
| 14.10.2020 | 600,52 | 609,44 | 596,69 | 601,19 | -1,21% | - |
| 13.10.2020 | 612,03 | 616,28 | 602,50 | 608,53 | 1,07% | - |
| 12.10.2020 | 596,48 | 605,30 | 592,82 | 602,09 | -0,02% | - |
| 09.10.2020 | 598,18 | 604,37 | 594,30 | 602,19 | 0,36% | - |
| 08.10.2020 | 605,89 | 607,65 | 598,45 | 600,01 | 1,35% | - |
| 07.10.2020 | 585,65 | 593,56 | 581,85 | 592,03 | 1,68% | - |
| 06.10.2020 | 582,25 | 582,25 | 582,25 | 582,25 | -3,76% | - |
| 05.10.2020 | 601,50 | 613,56 | 0,00 | 605,02 | 7,10% | - |