14,950€
1,01%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 1,01% | - |
| 24.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 23.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 22.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,34% | - |
| 19.04.2024 | 15,05 | 15,30 | 14,75 | 14,75 | -6,35% | - |
| 18.04.2024 | 15,95 | 16,05 | 15,15 | 15,75 | -3,67% | - |
| 17.04.2024 | 16,45 | 16,90 | 16,20 | 16,35 | -2,97% | - |
| 16.04.2024 | 16,95 | 17,20 | 16,60 | 16,85 | -2,88% | - |
| 15.04.2024 | 17,05 | 17,40 | 16,75 | 17,35 | -1,42% | - |
| 12.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 11.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 10.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 09.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 08.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,58% | - |
| 05.04.2024 | 17,75 | 18,45 | 17,25 | 18,15 | -1,63% | - |
| 04.04.2024 | 18,75 | 19,20 | 18,45 | 18,45 | -1,07% | - |
| 03.04.2024 | 18,85 | 19,15 | 18,30 | 18,65 | -2,36% | - |
| 02.04.2024 | 20,10 | 20,10 | 18,90 | 19,10 | -4,50% | - |
| 28.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 10,00 |
| 27.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 355,00 |
| 26.03.2024 | 19,95 | 20,45 | 19,70 | 20,10 | 2,29% | - |
| 25.03.2024 | 20,10 | 20,60 | 19,50 | 19,65 | -4,15% | - |
| 22.03.2024 | 20,70 | 21,10 | 20,30 | 20,50 | -1,91% | - |
| 21.03.2024 | 20,70 | 21,10 | 20,30 | 20,90 | 0,97% | - |
| 20.03.2024 | 20,50 | 21,30 | 20,30 | 20,70 | 1,97% | - |
| 19.03.2024 | 20,50 | 21,10 | 20,30 | 20,30 | 0,50% | - |
| 18.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 60,00 |
| 15.03.2024 | 20,05 | 20,70 | 19,90 | 20,30 | 1,75% | - |
| 14.03.2024 | 20,50 | 21,20 | 19,80 | 19,95 | -2,68% | - |
| 13.03.2024 | 20,10 | 21,10 | 19,85 | 20,50 | -2,38% | - |
| 12.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 5,00 |
| 11.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | 146,00 |
| 08.03.2024 | 21,80 | 22,20 | 21,60 | 21,60 | 0,00% | 966,00 |
| 07.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -12,20% | 66,00 |
| 06.03.2024 | 23,40 | 24,60 | 23,40 | 24,60 | 6,96% | 267,00 |
| 05.03.2024 | 24,00 | 28,80 | 21,40 | 23,00 | 19,17% | 1.225,00 |
| 04.03.2024 | 19,50 | 20,10 | 18,50 | 19,30 | -3,26% | - |
| 01.03.2024 | 16,15 | 19,95 | 16,10 | 19,95 | 14,66% | - |
| 29.02.2024 | 18,35 | 18,85 | 17,20 | 17,40 | -5,43% | - |
| 28.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | 3,00 |
| 27.02.2024 | 16,85 | 18,10 | 16,85 | 18,00 | 4,96% | - |
| 26.02.2024 | 16,05 | 17,30 | 16,00 | 17,15 | 3,94% | - |
| 23.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -3,23% | 25,00 |
| 22.02.2024 | 17,00 | 17,65 | 16,80 | 17,05 | 2,71% | - |
| 21.02.2024 | 17,30 | 18,00 | 16,60 | 16,60 | -4,60% | 1.883,00 |
| 20.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,29% | 58,00 |
| 19.02.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -3,59% | - |
| 16.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 10,37% | 100,00 |
| 15.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | 126,00 |
| 14.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,27% | 10,00 |
| 13.02.2024 | 16,15 | 16,15 | 14,70 | 15,45 | 3,69% | - |
| 12.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 10,00 |
| 09.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 11,94% | - |
| 08.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 10,74% | - |
| 07.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | - |
| 06.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 05.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | - |
| 02.02.2024 | 11,65 | 11,70 | 11,15 | 11,15 | -0,89% | - |
| 01.02.2024 | 11,45 | 11,45 | 11,15 | 11,25 | -3,43% | - |
| 31.01.2024 | 11,25 | 11,75 | 11,15 | 11,65 | 0,87% | - |
| 30.01.2024 | 11,95 | 11,95 | 11,25 | 11,55 | -3,35% | - |
| 29.01.2024 | 11,75 | 12,05 | 11,45 | 11,95 | 0,00% | - |
| 26.01.2024 | 12,25 | 12,60 | 11,95 | 11,95 | -5,53% | - |
| 25.01.2024 | 12,85 | 13,25 | 12,55 | 12,65 | -3,80% | - |
| 24.01.2024 | 13,05 | 13,40 | 13,05 | 13,15 | 1,54% | - |
| 23.01.2024 | 13,05 | 13,55 | 12,90 | 12,95 | 2,37% | - |
| 22.01.2024 | 12,55 | 12,85 | 12,40 | 12,65 | 0,80% | - |
| 19.01.2024 | 12,65 | 12,75 | 12,35 | 12,55 | -3,46% | - |
| 18.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 85,00 |
| 17.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -6,38% | 32,00 |
| 16.01.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 2,17% | 420,00 |
| 15.01.2024 | 13,80 | 13,80 | 13,75 | 13,80 | -0,36% | - |
| 12.01.2024 | 13,25 | 14,00 | 13,25 | 13,85 | 6,13% | - |
| 11.01.2024 | 13,55 | 13,80 | 12,95 | 13,05 | -2,25% | - |
| 10.01.2024 | 13,45 | 13,75 | 13,20 | 13,35 | 1,52% | - |
| 09.01.2024 | 13,15 | 13,35 | 12,65 | 13,15 | 3,14% | - |
| 08.01.2024 | 14,85 | 15,05 | 11,65 | 12,75 | -16,94% | - |
| 05.01.2024 | 15,95 | 15,95 | 15,20 | 15,35 | -3,15% | - |
| 04.01.2024 | 15,85 | 16,10 | 15,50 | 15,85 | -4,23% | - |
| 03.01.2024 | 16,75 | 16,85 | 16,35 | 16,55 | -0,60% | - |
| 02.01.2024 | 16,25 | 16,95 | 16,20 | 16,65 | -0,89% | - |
| 29.12.2023 | 16,75 | 16,85 | 16,75 | 16,80 | -1,18% | - |
| 28.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 66,00 |
| 27.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | 100,00 |
| 22.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -2,64% | 17,00 |
| 21.12.2023 | 16,80 | 17,40 | 16,75 | 17,05 | -3,13% | - |
| 20.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | 21,00 |
| 19.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 0,28% | 270,00 |
| 18.12.2023 | 18,35 | 18,60 | 17,85 | 18,05 | -3,22% | - |
| 15.12.2023 | 19,00 | 19,75 | 18,50 | 18,65 | -1,84% | - |
| 14.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 4,68% | 111,00 |
| 13.12.2023 | 17,75 | 18,20 | 17,60 | 18,15 | 6,45% | - |
| 12.12.2023 | 18,05 | 18,05 | 16,85 | 17,05 | -5,01% | - |
| 11.12.2023 | 18,15 | 18,25 | 17,60 | 17,95 | -0,83% | - |
| 08.12.2023 | 19,00 | 19,00 | 18,10 | 18,10 | -1,09% | - |
| 07.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 06.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 05.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 04.12.2023 | 17,90 | 18,20 | 17,90 | 18,20 | 0,83% | - |
| 01.12.2023 | 17,95 | 18,15 | 17,60 | 18,05 | 1,12% | - |