895,820$
0,20%
Echtzeit-Aktienkurs Regeneron Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Regeneron Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 902,00 | 920,00 | 891,08 | 895,82 | 0,26% | 65.394,00 |
| 18.04.2024 | 901,26 | 908,81 | 891,67 | 893,50 | -0,89% | 363.163,00 |
| 17.04.2024 | 903,88 | 911,64 | 899,90 | 901,48 | 0,82% | 353.181,00 |
| 16.04.2024 | 897,22 | 901,07 | 890,43 | 894,14 | -0,47% | 606.878,00 |
| 15.04.2024 | 915,37 | 921,12 | 895,09 | 898,38 | -0,70% | 460.640,00 |
| 12.04.2024 | 911,55 | 912,22 | 898,26 | 904,70 | -1,68% | 665.281,00 |
| 11.04.2024 | 928,58 | 930,64 | 907,33 | 920,16 | -1,71% | 500.821,00 |
| 10.04.2024 | 935,02 | 937,87 | 923,44 | 936,20 | -0,77% | 378.592,00 |
| 09.04.2024 | 941,39 | 949,20 | 938,00 | 943,48 | 0,53% | 263.680,00 |
| 08.04.2024 | 939,16 | 942,98 | 935,51 | 938,49 | -0,45% | 273.617,00 |
| 05.04.2024 | 939,31 | 949,83 | 934,87 | 942,70 | 0,61% | 363.545,00 |
| 04.04.2024 | 962,20 | 962,20 | 935,36 | 937,02 | -1,46% | 391.295,00 |
| 03.04.2024 | 955,00 | 961,68 | 950,43 | 950,95 | -0,39% | 389.521,00 |
| 02.04.2024 | 961,44 | 961,44 | 951,02 | 954,68 | -1,49% | 431.628,00 |
| 01.04.2024 | 964,73 | 970,20 | 954,09 | 969,10 | 0,69% | 301.248,00 |
| 28.03.2024 | 970,38 | 970,79 | 959,25 | 962,49 | -0,46% | 461.867,00 |
| 27.03.2024 | 971,04 | 976,75 | 962,41 | 966,90 | 0,35% | 246.459,00 |
| 26.03.2024 | 961,99 | 966,68 | 957,78 | 963,55 | 0,26% | 378.038,00 |
| 25.03.2024 | 954,01 | 964,98 | 952,47 | 961,09 | -0,64% | 315.040,00 |
| 22.03.2024 | 973,00 | 977,39 | 966,47 | 967,24 | -0,08% | 274.406,00 |
| 21.03.2024 | 974,75 | 979,26 | 968,00 | 968,00 | 0,08% | 362.530,00 |
| 20.03.2024 | 959,06 | 967,20 | 947,37 | 967,18 | 0,37% | 501.366,00 |
| 19.03.2024 | 965,11 | 969,16 | 959,14 | 963,66 | 0,41% | 360.747,00 |
| 18.03.2024 | 970,00 | 970,71 | 959,49 | 959,72 | -0,49% | 261.684,00 |
| 15.03.2024 | 956,47 | 968,51 | 953,72 | 964,47 | 0,47% | 1.090.502,00 |
| 14.03.2024 | 966,30 | 969,18 | 950,97 | 959,97 | -0,60% | 371.107,00 |
| 13.03.2024 | 979,82 | 979,82 | 963,83 | 965,79 | -0,49% | 301.840,00 |
| 12.03.2024 | 964,44 | 975,93 | 963,00 | 970,57 | 0,64% | 356.986,00 |
| 11.03.2024 | 971,09 | 979,80 | 960,44 | 964,44 | -0,45% | 350.949,00 |
| 08.03.2024 | 973,34 | 976,00 | 962,82 | 968,83 | -0,46% | 354.442,00 |
| 07.03.2024 | 971,13 | 979,25 | 969,88 | 973,31 | 0,09% | 368.595,00 |
| 06.03.2024 | 959,23 | 974,18 | 955,56 | 972,41 | 0,75% | 292.366,00 |
| 05.03.2024 | 972,72 | 977,67 | 953,29 | 965,21 | -0,62% | 388.225,00 |
| 04.03.2024 | 982,82 | 985,21 | 966,22 | 971,19 | -1,18% | 367.433,00 |
| 01.03.2024 | 967,50 | 988,13 | 966,09 | 982,82 | 1,76% | 370.542,00 |
| 29.02.2024 | 989,91 | 990,30 | 965,79 | 965,79 | -2,22% | 474.477,00 |
| 28.02.2024 | 995,00 | 998,33 | 987,69 | 987,76 | -0,66% | 425.407,00 |
| 27.02.2024 | 989,00 | 995,41 | 975,22 | 994,34 | 0,51% | 397.045,00 |
| 26.02.2024 | 977,55 | 995,97 | 975,00 | 989,28 | 0,82% | 541.203,00 |
| 23.02.2024 | 975,00 | 985,64 | 969,15 | 981,20 | 1,69% | 439.621,00 |
| 22.02.2024 | 953,57 | 973,00 | 947,85 | 964,89 | 1,26% | 614.746,00 |
| 21.02.2024 | 952,00 | 958,00 | 945,70 | 952,84 | 0,57% | 290.622,00 |
| 20.02.2024 | 950,00 | 963,00 | 943,73 | 947,44 | -0,06% | 342.048,00 |
| 16.02.2024 | 953,44 | 956,52 | 944,12 | 948,05 | -0,70% | 367.432,00 |
| 15.02.2024 | 951,67 | 958,74 | 948,93 | 954,73 | 0,72% | 331.903,00 |
| 14.02.2024 | 943,10 | 951,83 | 936,70 | 947,88 | 0,83% | 271.086,00 |
| 13.02.2024 | 946,17 | 947,46 | 933,80 | 940,03 | -0,75% | 331.893,00 |
| 12.02.2024 | 952,39 | 954,53 | 941,01 | 947,17 | -0,66% | 396.161,00 |
| 09.02.2024 | 948,00 | 957,51 | 945,85 | 953,42 | 0,67% | 613.776,00 |
| 08.02.2024 | 934,79 | 947,23 | 930,04 | 947,11 | 0,92% | 407.017,00 |
| 07.02.2024 | 940,00 | 954,30 | 933,46 | 938,49 | 0,08% | 454.579,00 |
| 06.02.2024 | 940,00 | 945,46 | 927,52 | 937,78 | 0,17% | 386.023,00 |
| 05.02.2024 | 931,87 | 939,50 | 923,03 | 936,22 | -0,95% | 509.535,00 |
| 02.02.2024 | 971,23 | 973,99 | 939,31 | 945,18 | -1,31% | 752.000,00 |
| 01.02.2024 | 945,61 | 964,93 | 937,47 | 957,77 | 1,62% | 460.973,00 |
| 31.01.2024 | 961,05 | 965,66 | 941,19 | 942,48 | -1,80% | 500.822,00 |
| 30.01.2024 | 956,00 | 960,21 | 945,10 | 959,73 | 0,41% | 365.273,00 |
| 29.01.2024 | 946,12 | 957,67 | 943,84 | 955,80 | 1,68% | 523.520,00 |
| 26.01.2024 | 952,00 | 958,15 | 939,06 | 940,05 | -1,00% | 460.540,00 |
| 25.01.2024 | 957,60 | 957,75 | 945,00 | 949,54 | 0,13% | 293.028,00 |
| 24.01.2024 | 957,03 | 957,03 | 945,49 | 948,33 | -0,65% | 298.879,00 |
| 23.01.2024 | 943,34 | 955,31 | 941,70 | 954,58 | 1,25% | 565.577,00 |
| 22.01.2024 | 936,48 | 943,92 | 922,00 | 942,83 | 1,01% | 530.283,00 |
| 19.01.2024 | 933,18 | 937,99 | 928,65 | 933,40 | 0,37% | 716.493,00 |
| 18.01.2024 | 923,97 | 937,39 | 917,70 | 930,00 | 0,12% | 507.854,00 |
| 17.01.2024 | 939,76 | 943,00 | 921,68 | 928,91 | -0,90% | 457.487,00 |
| 16.01.2024 | 931,21 | 937,48 | 929,12 | 937,32 | 0,44% | 757.548,00 |
| 12.01.2024 | 925,00 | 935,37 | 921,00 | 933,20 | 1,88% | 560.031,00 |
| 11.01.2024 | 902,92 | 916,92 | 899,07 | 915,97 | 1,11% | 515.188,00 |
| 10.01.2024 | 895,65 | 907,22 | 894,62 | 905,93 | 0,40% | 303.127,00 |
| 09.01.2024 | 895,37 | 903,28 | 888,82 | 902,36 | 0,03% | 406.562,00 |
| 08.01.2024 | 890,00 | 903,59 | 881,01 | 902,13 | -1,21% | 586.337,00 |
| 05.01.2024 | 905,00 | 922,71 | 904,00 | 913,17 | 0,11% | 486.059,00 |
| 04.01.2024 | 917,78 | 924,89 | 909,21 | 912,17 | -0,63% | 555.137,00 |
| 03.01.2024 | 906,80 | 923,60 | 901,00 | 917,98 | 1,43% | 670.059,00 |
| 02.01.2024 | 873,91 | 905,10 | 871,39 | 905,00 | 3,04% | 863.758,00 |
| 29.12.2023 | 877,91 | 883,34 | 875,62 | 878,29 | -0,39% | 534.334,00 |
| 28.12.2023 | 874,27 | 895,49 | 874,27 | 881,70 | 0,84% | 620.952,00 |
| 27.12.2023 | 847,66 | 899,86 | 844,56 | 874,37 | 2,92% | 1.272.815,00 |
| 26.12.2023 | 848,53 | 850,14 | 842,72 | 849,53 | 0,33% | 300.400,00 |
| 22.12.2023 | 846,27 | 851,16 | 843,39 | 846,72 | 0,57% | 742.781,00 |
| 21.12.2023 | 843,48 | 847,29 | 838,46 | 841,88 | 0,01% | 332.241,00 |
| 20.12.2023 | 850,00 | 850,00 | 841,30 | 841,79 | -0,73% | 510.082,00 |
| 19.12.2023 | 852,96 | 854,44 | 844,18 | 848,02 | -0,33% | 635.350,00 |
| 18.12.2023 | 853,78 | 857,90 | 848,59 | 850,87 | -0,96% | 623.163,00 |
| 15.12.2023 | 876,12 | 887,94 | 854,02 | 859,14 | -1,99% | 1.791.690,00 |
| 14.12.2023 | 873,81 | 878,69 | 867,10 | 876,54 | 0,05% | 403.454,00 |
| 13.12.2023 | 863,13 | 879,46 | 862,79 | 876,13 | 1,43% | 463.094,00 |
| 12.12.2023 | 848,85 | 866,71 | 846,71 | 863,76 | 1,80% | 499.911,00 |
| 11.12.2023 | 838,44 | 849,73 | 838,44 | 848,47 | 0,99% | 395.979,00 |
| 08.12.2023 | 844,33 | 848,02 | 839,55 | 840,14 | -1,07% | 388.118,00 |
| 07.12.2023 | 840,00 | 850,28 | 831,19 | 849,19 | 1,58% | 470.376,00 |
| 06.12.2023 | 825,55 | 842,00 | 824,22 | 835,99 | 1,83% | 438.832,00 |
| 05.12.2023 | 817,81 | 823,68 | 809,24 | 820,98 | -0,30% | 250.609,00 |
| 04.12.2023 | 804,55 | 824,61 | 802,55 | 823,41 | 1,05% | 363.282,00 |
| 01.12.2023 | 824,94 | 828,42 | 808,89 | 814,86 | -1,09% | 560.248,00 |
| 30.11.2023 | 811,78 | 828,85 | 810,25 | 823,81 | 1,88% | 921.566,00 |
| 29.11.2023 | 804,17 | 814,30 | 800,24 | 808,59 | 0,93% | 625.704,00 |
| 28.11.2023 | 796,23 | 801,63 | 792,57 | 801,14 | 0,38% | 437.676,00 |
| 27.11.2023 | 802,00 | 805,00 | 793,18 | 798,08 | -0,03% | 436.084,00 |