14,350€
-2,38%
Echtzeit-Aktienkurs Regenxbio Inc.
Bid:
Ask:
Aktienkurse zur Regenxbio Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 14,65 | 14,95 | 13,85 | 14,35 | -2,38% | - |
09.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -4,23% | 200,00 |
08.05.2024 | 15,75 | 15,95 | 15,05 | 15,35 | -2,54% | - |
07.05.2024 | 15,65 | 16,05 | 15,15 | 15,75 | 0,96% | - |
06.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | 100,00 |
03.05.2024 | 15,55 | 16,25 | 15,45 | 15,65 | 1,62% | - |
02.05.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 6,57% | 121,00 |
30.04.2024 | 14,95 | 15,00 | 14,45 | 14,45 | -3,67% | - |
29.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,99% | 43,00 |
26.04.2024 | 15,00 | 15,75 | 14,75 | 15,15 | 1,34% | - |
25.04.2024 | 14,95 | 15,05 | 14,25 | 14,95 | 0,00% | - |
24.04.2024 | 14,85 | 15,45 | 14,65 | 14,95 | 0,67% | - |
23.04.2024 | 14,65 | 15,25 | 14,45 | 14,85 | 0,68% | - |
22.04.2024 | 14,75 | 15,15 | 14,25 | 14,75 | 0,00% | - |
19.04.2024 | 15,05 | 15,25 | 14,35 | 14,75 | -2,64% | - |
18.04.2024 | 15,95 | 17,05 | 15,05 | 15,15 | -5,02% | - |
17.04.2024 | 16,45 | 17,25 | 15,95 | 15,95 | -3,04% | - |
16.04.2024 | 16,95 | 17,15 | 16,45 | 16,45 | -2,95% | - |
15.04.2024 | 17,05 | 17,55 | 16,75 | 16,95 | -0,59% | - |
12.04.2024 | 17,75 | 18,15 | 16,55 | 17,05 | -3,40% | - |
11.04.2024 | 17,55 | 18,15 | 17,25 | 17,65 | 0,86% | - |
10.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,29% | 75,00 |
09.04.2024 | 17,65 | 18,35 | 17,25 | 17,45 | -1,13% | - |
08.04.2024 | 17,65 | 17,95 | 17,35 | 17,65 | 0,00% | - |
05.04.2024 | 17,75 | 18,35 | 17,25 | 17,65 | 0,00% | - |
04.04.2024 | 18,75 | 19,05 | 17,55 | 17,65 | -5,36% | - |
03.04.2024 | 18,75 | 19,15 | 18,45 | 18,65 | -1,06% | - |
02.04.2024 | 20,10 | 20,10 | 18,75 | 18,85 | -5,75% | - |
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 | 20,50 | 19,85 | 20,10 | 1,26% | - |
25.03.2024 | 20,10 | 20,50 | 19,55 | 19,85 | -1,24% | - |
22.03.2024 | 20,70 | 21,10 | 20,10 | 20,10 | -2,90% | - |
21.03.2024 | 20,70 | 21,10 | 20,30 | 20,70 | 0,00% | - |
20.03.2024 | 20,50 | 21,10 | 20,10 | 20,70 | 0,00% | - |
19.03.2024 | 20,50 | 21,10 | 20,30 | 20,70 | 2,48% | - |
18.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 60,00 |
15.03.2024 | 20,10 | 20,90 | 19,45 | 20,30 | 1,00% | - |
14.03.2024 | 20,50 | 21,00 | 19,85 | 20,10 | -1,95% | - |
13.03.2024 | 20,10 | 21,10 | 20,10 | 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 | 16,46% | 1.225,00 |
04.03.2024 | 19,50 | 20,10 | 18,55 | 19,75 | 1,02% | - |
01.03.2024 | 16,15 | 19,95 | 16,10 | 19,55 | 21,05% | - |
29.02.2024 | 18,35 | 18,85 | 15,85 | 16,15 | -12,23% | - |
28.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,81% | 3,00 |
27.02.2024 | 16,85 | 18,75 | 16,85 | 18,55 | 10,09% | - |
26.02.2024 | 16,05 | 17,25 | 16,05 | 16,85 | 2,12% | - |
23.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,08% | 25,00 |
22.02.2024 | 17,05 | 17,55 | 16,65 | 16,85 | 1,51% | - |
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 | -0,57% | 58,00 |
19.02.2024 | 17,45 | 17,50 | 17,45 | 17,50 | -3,31% | - |
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 | 5,69% | 10,00 |
13.02.2024 | 16,15 | 16,15 | 14,75 | 14,95 | 0,34% | - |
12.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -5,10% | 10,00 |
09.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,63% | 162,00 |
08.02.2024 | 13,50 | 15,15 | 13,15 | 15,15 | 22,18% | - |
07.02.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 2,90% | 312,00 |
06.02.2024 | 11,45 | 12,05 | 11,35 | 12,05 | 5,24% | - |
05.02.2024 | 11,35 | 12,15 | 11,05 | 11,45 | 0,88% | - |
02.02.2024 | 11,70 | 11,70 | 10,95 | 11,35 | -2,58% | - |
01.02.2024 | 11,45 | 12,25 | 11,15 | 11,65 | 1,75% | - |
31.01.2024 | 11,25 | 11,85 | 11,25 | 11,45 | 1,78% | - |
30.01.2024 | 11,95 | 11,95 | 11,15 | 11,25 | -5,86% | - |
29.01.2024 | 11,75 | 12,45 | 11,55 | 11,95 | 1,70% | - |
26.01.2024 | 12,15 | 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 | 13,55 | 12,45 | 13,05 | 3,98% | - |
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 | 3,76% | - |
12.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 126,00 |
11.01.2024 | 13,55 | 13,90 | 12,95 | 13,25 | -2,21% | - |
10.01.2024 | 13,45 | 13,75 | 13,25 | 13,55 | 1,88% | - |
09.01.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 3,91% | 1.255,00 |
08.01.2024 | 15,10 | 15,10 | 11,70 | 12,80 | -14,95% | 258,00 |
05.01.2024 | 15,95 | 16,15 | 15,05 | 15,05 | -5,64% | - |
04.01.2024 | 15,85 | 16,15 | 15,55 | 15,95 | 0,63% | - |
03.01.2024 | 16,75 | 16,75 | 15,65 | 15,85 | -5,37% | - |
02.01.2024 | 16,25 | 17,05 | 16,25 | 16,75 | -0,30% | - |
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 | -0,90% | 17,00 |
21.12.2023 | 16,75 | 17,25 | 16,75 | 16,75 | -4,83% | - |
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 | 1,40% | 270,00 |
18.12.2023 | 18,30 | 18,55 | 17,85 | 17,85 | -2,72% | - |
15.12.2023 | 19,00 | 19,70 | 18,15 | 18,35 | -3,42% | - |