Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.298,50 -157,68 (-0,28%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
20. Sept. 2023 - 20. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Sept. 2024 | 1.145,99 | 1.149,42 | 1.136,24 | 1.145,03 | 1.145,03 | 892.848 |
| 19. Sept. 2024 | 1.149,66 | 1.165,85 | 1.148,13 | 1.150,19 | 1.150,19 | 596.700 |
| 18. Sept. 2024 | 1.151,32 | 1.156,40 | 1.137,64 | 1.138,81 | 1.138,81 | 328.100 |
| 17. Sept. 2024 | 1.151,10 | 1.151,10 | 1.134,60 | 1.146,75 | 1.146,75 | 348.700 |
| 16. Sept. 2024 | 1.162,05 | 1.162,05 | 1.152,01 | 1.153,08 | 1.153,08 | 346.900 |
| 13. Sept. 2024 | 1.160,74 | 1.170,58 | 1.150,02 | 1.153,35 | 1.153,35 | 353.600 |
| 12. Sept. 2024 | 1.138,10 | 1.167,63 | 1.127,20 | 1.164,46 | 1.164,46 | 568.900 |
| 11. Sept. 2024 | 1.137,03 | 1.143,19 | 1.113,24 | 1.141,45 | 1.141,45 | 481.900 |
| 10. Sept. 2024 | 1.144,22 | 1.144,22 | 1.122,53 | 1.136,35 | 1.136,35 | 356.500 |
| 09. Sept. 2024 | 1.137,18 | 1.151,13 | 1.132,51 | 1.144,77 | 1.144,77 | 513.300 |
| 06. Sept. 2024 | 1.150,00 | 1.152,87 | 1.128,97 | 1.131,50 | 1.131,50 | 616.600 |
| 05. Sept. 2024 | 1.175,16 | 1.175,16 | 1.143,24 | 1.150,56 | 1.150,56 | 534.200 |
| 04. Sept. 2024 | 1.168,81 | 1.182,31 | 1.163,35 | 1.179,37 | 1.179,37 | 333.000 |
| 03. Sept. 2024 | 1.178,73 | 1.192,54 | 1.162,87 | 1.168,81 | 1.168,81 | 579.100 |
| 30. Aug. 2024 | 1.179,20 | 1.191,33 | 1.170,84 | 1.184,69 | 1.184,69 | 405.400 |
| 29. Aug. 2024 | 1.204,72 | 1.210,97 | 1.175,46 | 1.178,93 | 1.178,93 | 538.600 |
| 28. Aug. 2024 | 1.196,06 | 1.206,66 | 1.190,17 | 1.199,29 | 1.199,29 | 308.300 |
| 27. Aug. 2024 | 1.199,34 | 1.211,20 | 1.197,13 | 1.201,76 | 1.201,76 | 295.500 |
| 26. Aug. 2024 | 1.199,12 | 1.206,81 | 1.195,67 | 1.199,37 | 1.199,37 | 239.700 |
| 23. Aug. 2024 | 1.195,72 | 1.202,24 | 1.190,00 | 1.199,12 | 1.199,12 | 352.400 |
| 22. Aug. 2024 | 1.189,70 | 1.191,84 | 1.180,00 | 1.187,66 | 1.187,66 | 310.200 |
| 21. Aug. 2024 | 1.194,71 | 1.203,49 | 1.184,03 | 1.185,34 | 1.185,34 | 342.400 |
| 20. Aug. 2024 | 1.196,88 | 1.201,59 | 1.185,87 | 1.192,23 | 1.192,23 | 372.200 |
| 19. Aug. 2024 | 1.180,02 | 1.197,69 | 1.178,18 | 1.196,88 | 1.196,88 | 445.900 |
| 16. Aug. 2024 | 1.175,00 | 1.185,09 | 1.166,72 | 1.179,31 | 1.179,31 | 564.400 |
| 15. Aug. 2024 | 1.167,31 | 1.177,95 | 1.155,31 | 1.175,33 | 1.175,33 | 569.800 |
| 14. Aug. 2024 | 1.152,27 | 1.161,21 | 1.138,67 | 1.156,86 | 1.156,86 | 443.100 |
| 13. Aug. 2024 | 1.125,56 | 1.160,46 | 1.122,51 | 1.158,33 | 1.158,33 | 572.300 |
| 12. Aug. 2024 | 1.124,61 | 1.129,99 | 1.109,99 | 1.121,09 | 1.121,09 | 501.100 |
| 09. Aug. 2024 | 1.113,00 | 1.133,00 | 1.111,11 | 1.131,24 | 1.131,24 | 416.600 |
| 08. Aug. 2024 | 1.074,62 | 1.114,90 | 1.069,03 | 1.113,35 | 1.113,35 | 631.100 |
| 07. Aug. 2024 | 1.074,38 | 1.077,09 | 1.061,46 | 1.067,80 | 1.067,80 | 502.500 |
| 06. Aug. 2024 | 1.064,23 | 1.090,78 | 1.064,23 | 1.066,19 | 1.066,19 | 445.400 |
| 05. Aug. 2024 | 1.082,00 | 1.090,42 | 1.050,01 | 1.071,28 | 1.071,28 | 619.500 |
| 02. Aug. 2024 | 1.099,77 | 1.115,00 | 1.071,98 | 1.082,19 | 1.082,19 | 646.200 |
| 01. Aug. 2024 | 1.060,86 | 1.101,20 | 1.041,85 | 1.093,14 | 1.093,14 | 897.700 |
| 31. Juli 2024 | 1.082,20 | 1.090,84 | 1.073,23 | 1.079,19 | 1.079,19 | 522.700 |
| 30. Juli 2024 | 1.082,64 | 1.092,46 | 1.066,92 | 1.077,80 | 1.077,80 | 358.000 |
| 29. Juli 2024 | 1.073,62 | 1.085,00 | 1.073,41 | 1.077,19 | 1.077,19 | 301.100 |
| 26. Juli 2024 | 1.067,54 | 1.091,31 | 1.067,54 | 1.078,63 | 1.078,63 | 380.900 |
| 25. Juli 2024 | 1.070,75 | 1.102,95 | 1.061,72 | 1.064,19 | 1.064,19 | 528.300 |
| 24. Juli 2024 | 1.056,00 | 1.066,43 | 1.052,81 | 1.060,86 | 1.060,86 | 452.500 |
| 23. Juli 2024 | 1.077,80 | 1.077,80 | 1.055,34 | 1.055,57 | 1.055,57 | 312.000 |
| 22. Juli 2024 | 1.075,35 | 1.078,71 | 1.064,95 | 1.069,74 | 1.069,74 | 299.500 |
| 19. Juli 2024 | 1.072,19 | 1.076,73 | 1.060,74 | 1.063,60 | 1.063,60 | 452.200 |
| 18. Juli 2024 | 1.091,40 | 1.098,97 | 1.065,43 | 1.067,26 | 1.067,26 | 396.100 |
| 17. Juli 2024 | 1.093,01 | 1.100,00 | 1.076,77 | 1.085,62 | 1.085,62 | 464.500 |
| 16. Juli 2024 | 1.087,89 | 1.100,08 | 1.079,09 | 1.094,99 | 1.094,99 | 282.400 |
| 15. Juli 2024 | 1.097,29 | 1.100,03 | 1.079,28 | 1.082,11 | 1.082,11 | 434.600 |
| 12. Juli 2024 | 1.092,08 | 1.106,16 | 1.084,94 | 1.100,05 | 1.100,05 | 471.500 |
| 11. Juli 2024 | 1.065,93 | 1.091,40 | 1.065,93 | 1.080,27 | 1.080,27 | 444.400 |
| 10. Juli 2024 | 1.057,17 | 1.072,33 | 1.053,28 | 1.071,12 | 1.071,12 | 263.900 |
| 09. Juli 2024 | 1.055,83 | 1.059,01 | 1.040,01 | 1.054,03 | 1.054,03 | 268.400 |
| 08. Juli 2024 | 1.039,51 | 1.054,60 | 1.037,32 | 1.052,25 | 1.052,25 | 366.200 |
| 05. Juli 2024 | 1.027,47 | 1.040,05 | 1.025,80 | 1.034,23 | 1.034,23 | 418.300 |
| 03. Juli 2024 | 1.042,28 | 1.047,24 | 1.011,67 | 1.024,09 | 1.024,09 | 378.300 |
| 02. Juli 2024 | 1.054,00 | 1.058,17 | 1.030,23 | 1.044,66 | 1.044,66 | 364.300 |
| 01. Juli 2024 | 1.047,11 | 1.069,69 | 1.045,00 | 1.057,02 | 1.057,02 | 383.200 |
| 28. Juni 2024 | 1.054,81 | 1.057,22 | 1.041,78 | 1.051,03 | 1.051,03 | 750.600 |
| 27. Juni 2024 | 1.071,22 | 1.073,05 | 1.047,01 | 1.050,86 | 1.050,86 | 507.700 |
| 26. Juni 2024 | 1.067,00 | 1.075,30 | 1.049,59 | 1.069,16 | 1.069,16 | 533.700 |
| 25. Juni 2024 | 1.068,12 | 1.081,17 | 1.066,04 | 1.071,19 | 1.071,19 | 521.700 |
| 24. Juni 2024 | 1.060,00 | 1.068,00 | 1.052,26 | 1.063,89 | 1.063,89 | 518.400 |
| 21. Juni 2024 | 1.047,71 | 1.059,80 | 1.041,25 | 1.053,14 | 1.053,14 | 1.291.700 |
| 20. Juni 2024 | 1.038,44 | 1.046,29 | 1.028,00 | 1.044,39 | 1.044,39 | 590.500 |
| 18. Juni 2024 | 1.046,50 | 1.052,34 | 1.036,00 | 1.039,11 | 1.039,11 | 379.300 |
| 17. Juni 2024 | 1.036,52 | 1.049,50 | 1.026,01 | 1.045,37 | 1.045,37 | 446.100 |
| 14. Juni 2024 | 1.024,30 | 1.042,66 | 1.017,96 | 1.036,52 | 1.036,52 | 353.900 |
| 13. Juni 2024 | 1.022,68 | 1.030,83 | 1.017,87 | 1.026,55 | 1.026,55 | 315.400 |
| 12. Juni 2024 | 1.014,81 | 1.030,00 | 1.009,15 | 1.027,67 | 1.027,67 | 453.700 |
| 11. Juni 2024 | 998,08 | 1.016,99 | 997,84 | 1.010,54 | 1.010,54 | 448.200 |
| 10. Juni 2024 | 998,45 | 1.002,95 | 992,22 | 1.001,73 | 1.001,73 | 250.900 |
| 07. Juni 2024 | 999,00 | 1.007,43 | 994,44 | 1.002,95 | 1.002,95 | 250.100 |
| 06. Juni 2024 | 1.005,19 | 1.016,00 | 997,73 | 1.000,79 | 1.000,79 | 439.700 |
| 05. Juni 2024 | 993,44 | 1.015,00 | 989,77 | 1.005,87 | 1.005,87 | 385.500 |
| 04. Juni 2024 | 989,79 | 1.000,15 | 986,64 | 993,29 | 993,29 | 340.400 |
| 03. Juni 2024 | 980,16 | 1.001,04 | 979,26 | 989,48 | 989,48 | 533.000 |
| 31. Mai 2024 | 969,14 | 980,92 | 967,43 | 980,16 | 980,16 | 833.200 |
| 30. Mai 2024 | 965,58 | 971,86 | 952,30 | 969,91 | 969,91 | 444.000 |
| 29. Mai 2024 | 970,00 | 971,24 | 958,64 | 966,49 | 966,49 | 346.700 |
| 28. Mai 2024 | 974,86 | 978,93 | 963,41 | 973,16 | 973,16 | 336.800 |
| 24. Mai 2024 | 984,04 | 995,41 | 983,16 | 985,02 | 985,02 | 259.300 |
| 23. Mai 2024 | 985,43 | 991,71 | 975,73 | 980,57 | 980,57 | 315.700 |
| 22. Mai 2024 | 993,00 | 997,87 | 981,57 | 983,80 | 983,80 | 308.700 |
| 21. Mai 2024 | 987,99 | 995,92 | 982,97 | 993,95 | 993,95 | 331.600 |
| 20. Mai 2024 | 980,42 | 987,99 | 978,21 | 987,27 | 987,27 | 317.900 |
| 17. Mai 2024 | 969,27 | 982,77 | 966,00 | 982,29 | 982,29 | 386.600 |
| 16. Mai 2024 | 978,27 | 978,30 | 967,41 | 967,98 | 967,98 | 407.600 |
| 15. Mai 2024 | 988,00 | 988,96 | 966,34 | 978,21 | 978,21 | 593.300 |
| 14. Mai 2024 | 980,00 | 987,80 | 970,95 | 984,64 | 984,64 | 307.900 |
| 13. Mai 2024 | 980,00 | 982,58 | 970,99 | 976,96 | 976,96 | 284.300 |
| 10. Mai 2024 | 970,00 | 979,98 | 966,85 | 973,80 | 973,80 | 351.400 |
| 09. Mai 2024 | 959,59 | 969,98 | 956,76 | 968,00 | 968,00 | 281.900 |
| 08. Mai 2024 | 969,90 | 971,86 | 952,14 | 955,76 | 955,76 | 424.900 |
| 07. Mai 2024 | 967,88 | 970,56 | 957,10 | 969,97 | 969,97 | 362.300 |
| 06. Mai 2024 | 958,00 | 962,10 | 950,27 | 958,64 | 958,64 | 352.000 |
| 03. Mai 2024 | 926,94 | 958,13 | 926,94 | 957,00 | 957,00 | 547.400 |
| 02. Mai 2024 | 900,00 | 943,77 | 891,30 | 937,61 | 937,61 | 1.067.000 |
| 01. Mai 2024 | 889,41 | 913,21 | 888,52 | 903,48 | 903,48 | 595.200 |
| 30. Apr. 2024 | 892,11 | 896,85 | 885,01 | 890,66 | 890,66 | 636.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
