Deutsche Märkte geschlossen

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
847,90+7,76 (+0,92%)
Ab 03:03PM EST. Markt geöffnet.
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Dez. 2023838,44849,00838,44847,90847,90306.919
08. Dez. 2023844,33848,02839,55840,14840,14388.100
07. Dez. 2023840,00850,28831,19849,18849,18567.300
06. Dez. 2023825,55842,00824,22835,75835,75554.100
05. Dez. 2023817,81823,68809,24820,90820,90319.400
04. Dez. 2023804,55824,61802,55823,32823,32508.400
01. Dez. 2023824,94828,42808,89814,86814,86560.200
30. Nov. 2023811,78828,86810,25823,81823,81954.600
29. Nov. 2023804,17814,30800,24808,59808,59627.700
28. Nov. 2023796,23801,63792,57801,14801,14446.700
27. Nov. 2023802,00805,00793,18798,08798,08440.100
24. Nov. 2023803,98803,98795,02798,30798,30171.600
22. Nov. 2023802,64807,46798,09799,73799,73233.100
21. Nov. 2023805,15805,15793,00798,83798,83310.700
20. Nov. 2023795,27806,87795,27801,64801,64340.700
17. Nov. 2023803,31808,14799,64802,43802,43354.500
16. Nov. 2023802,06802,06785,83796,54796,54493.800
15. Nov. 2023790,66798,50784,96792,38792,38502.100
14. Nov. 2023805,00805,60792,55793,70793,70545.200
13. Nov. 2023795,92803,36788,04796,70796,70736.700
10. Nov. 2023806,88806,88783,57798,94798,94994.800
09. Nov. 2023815,49816,68796,41800,26800,26622.200
08. Nov. 2023834,33834,33813,38822,79822,79637.200
07. Nov. 2023838,46838,46823,90830,79830,79670.800
06. Nov. 2023823,14840,25820,13832,41832,41422.700
03. Nov. 2023838,16839,20811,92816,90816,90456.200
02. Nov. 2023791,87831,15788,12818,79818,79729.300
01. Nov. 2023783,91793,58774,98791,27791,27419.500
31. Okt. 2023775,14782,26772,84779,89779,89382.200
30. Okt. 2023779,53783,98774,72777,67777,67371.300
27. Okt. 2023792,40792,45769,19775,18775,18438.900
26. Okt. 2023794,58797,78787,46792,01792,01351.200
25. Okt. 2023801,31802,41789,02797,04797,04340.100
24. Okt. 2023796,00808,75795,71804,28804,28346.900
23. Okt. 2023810,18810,79792,27795,54795,54473.400
20. Okt. 2023808,29818,57803,96808,47808,47743.100
19. Okt. 2023823,58824,54805,47808,64808,64488.400
18. Okt. 2023833,26833,58824,80826,03826,03383.800
17. Okt. 2023843,00844,20833,32836,85836,85323.100
16. Okt. 2023842,81847,00837,33843,66843,66381.400
13. Okt. 2023845,09853,97836,17839,63839,63526.400
12. Okt. 2023836,21840,09829,55838,49838,49308.200
11. Okt. 2023838,87838,87827,74836,07836,07306.800
10. Okt. 2023829,50838,70825,79834,96834,96261.400
09. Okt. 2023834,98840,01826,27831,82831,82256.700
06. Okt. 2023829,40842,00825,95836,57836,57392.400
05. Okt. 2023814,99831,65814,97831,12831,12387.300
04. Okt. 2023809,16816,70805,93814,99814,99344.600
03. Okt. 2023812,00813,74799,77808,31808,31426.700
02. Okt. 2023827,00833,28808,90818,03818,03487.700
29. Sept. 2023833,49833,68819,91822,96822,96409.800
28. Sept. 2023833,30837,47826,35834,57834,57369.900
27. Sept. 2023832,41839,42830,72832,56832,56380.300
26. Sept. 2023835,00840,45827,44832,41832,41479.800
25. Sept. 2023823,05834,83820,13834,64834,64294.700
22. Sept. 2023822,02831,50818,30824,84824,84464.500
21. Sept. 2023829,92832,15817,50823,38823,38400.300
20. Sept. 2023838,06838,11830,90831,62831,62304.300
19. Sept. 2023825,27836,98823,60836,76836,76344.100
18. Sept. 2023824,80828,51817,08824,51824,51406.100
15. Sept. 2023832,85836,35822,10823,40823,401.032.400
14. Sept. 2023830,00838,06826,53832,38832,38388.900
13. Sept. 2023832,58835,55824,98826,25826,25396.500
12. Sept. 2023835,49837,30829,46832,77832,77296.100
11. Sept. 2023824,48835,85822,89833,53833,53374.800
08. Sept. 2023830,36841,16825,30830,69830,69421.600
07. Sept. 2023821,20827,53817,28825,26825,26356.900
06. Sept. 2023825,24825,24808,13818,39818,39396.200
05. Sept. 2023835,39835,69822,00822,91822,91314.300
01. Sept. 2023834,55837,92829,03831,63831,63253.600
31. Aug. 2023835,87835,87825,80826,49826,49457.500
30. Aug. 2023830,75835,03829,32834,95834,95302.100
29. Aug. 2023833,37836,63824,60830,19830,19407.200
28. Aug. 2023833,41833,41828,00830,89830,89249.600
25. Aug. 2023832,53834,99826,47830,35830,35404.500
24. Aug. 2023842,82845,09830,24831,21831,21457.800
23. Aug. 2023845,00847,50837,83840,81840,81540.500
22. Aug. 2023842,33847,50835,93840,63840,63765.900
21. Aug. 2023825,00846,18820,61844,37844,371.082.900
18. Aug. 2023794,85821,00790,34812,40812,401.064.200
17. Aug. 2023800,11800,11794,67796,73796,73320.600
16. Aug. 2023803,94808,99796,96797,34797,34345.100
15. Aug. 2023804,42810,50800,89805,91805,91269.200
14. Aug. 2023809,86809,95800,80808,38808,38354.500
11. Aug. 2023794,69809,66794,69806,95806,95526.100
10. Aug. 2023789,00799,44789,00793,01793,01387.300
09. Aug. 2023782,00795,84780,00785,61785,61430.100
08. Aug. 2023775,92781,29770,65780,32780,32441.800
07. Aug. 2023769,69782,27765,28774,74774,74474.000
04. Aug. 2023775,74784,83765,06766,44766,44501.000
03. Aug. 2023762,00787,84759,15771,45771,451.068.800
02. Aug. 2023740,72744,78726,12732,12732,12623.600
01. Aug. 2023744,66744,66732,45739,07739,07334.300
31. Juli 2023745,47745,47734,85741,91741,91445.000
28. Juli 2023740,00748,68723,56746,10746,10744.800
27. Juli 2023731,21751,79731,21744,66744,66884.300
26. Juli 2023729,88733,21724,26730,96730,96399.300
25. Juli 2023723,22732,66721,51729,88729,88444.600
24. Juli 2023730,45733,59723,91727,13727,13543.600
21. Juli 2023728,79738,53721,58734,63734,631.813.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...