גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > רג'נרון פארמסוטיקלס > גרפים

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית רג'נרון פארמסוטיקלס

Regeneron Pharmaceuticals

מניה REGN נאסד"ק USD--

שער

שינוי

שינוי ב USD

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	702.46	702.46	702.46	702.46	0.00
16:50	708.895	708.895	708.895	708.895	12,536.00
17:00	712.02	712.02	712.02	712.02	10,808.00
17:10	712.3	712.3	712.3	712.3	22,872.00
17:20	711.55	711.55	711.55	711.55	6,357.00
17:30	711.165	711.165	711.165	711.165	6,271.00
17:40	709.375	709.375	709.375	709.375	7,658.00
17:50	709.8	709.8	709.8	709.8	4,311.00
18:00	707.835	707.835	707.835	707.835	4,373.00
18:10	707.47	707.47	707.47	707.47	7,589.00
18:20	706.64	706.64	706.64	706.64	5,647.00
18:30	706.225	706.225	706.225	706.225	5,880.00
18:40	704.76	704.76	704.76	704.76	32,039.00
18:50	706.85	706.85	706.85	706.85	29,529.00
19:00	705.59	705.59	705.59	705.59	23,490.00
19:10	705.39	705.39	705.39	705.39	3,838.00
19:20	704.12	704.12	704.12	704.12	5,241.00
19:30	704.01	704.01	704.01	704.01	5,558.00
19:40	703.7	703.7	703.7	703.7	3,084.00
19:50	705.44	705.44	705.44	705.44	4,690.00
20:00	703.11	703.11	703.11	703.11	5,521.00
20:10	703.11	703.11	703.11	703.11	3,602.00
20:20	704.3925	704.3925	704.3925	704.3925	6,703.00
20:30	705.02	705.02	705.02	705.02	4,557.00
20:40	705.9	705.9	705.9	705.9	3,985.00
20:50	704.42	704.42	704.42	704.42	3,975.00
21:00	703.74	703.74	703.74	703.74	5,193.00
21:10	703.895	703.895	703.895	703.895	4,767.00
21:20	702.23	702.23	702.23	702.23	6,732.00
21:30	702.015	702.015	702.015	702.015	2,458.00
21:40	701.83	701.83	701.83	701.83	5,907.00
21:50	701.68	701.68	701.68	701.68	6,495.00
22:00	703.42	703.42	703.42	703.42	6,552.00
22:10	703.9	703.9	703.9	703.9	5,610.00
22:20	703.24	703.24	703.24	703.24	4,213.00
22:30	702.555	702.555	702.555	702.555	8,512.00
22:40	703.03	703.03	703.03	703.03	10,694.00
22:50	703.56	703.56	703.56	703.56	9,366.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2026 17:00	753.39	740.99	749.93	742.825	3,805,968.00
24.04.2026 17:30	745.03	737.7401	742.95	738.295	3,712,493.00
24.04.2026 18:00	740.96	736.86	737.12	740.02	4,055,252.00
24.04.2026 18:30	746.97	739.625	740.505	746.96	3,880,449.00
24.04.2026 19:00	747.245	745.0357	747.095	745.73	3,734,161.00
24.04.2026 19:30	746.405	743.88	746.385	745.86	5,006,164.00
24.04.2026 20:00	747.98	746.035	746.035	747.385	8,008,296.00
24.04.2026 20:30	747.97	745	747.74	746.18	7,994,596.00
24.04.2026 21:00	746.54	744.97	746.53	745.72	7,753,228.00
24.04.2026 21:30	748.3	745.05	745.05	747.885	6,972,593.00
24.04.2026 22:00	750.7498	746.995	747.01	749.82	11,231,024.00
24.04.2026 22:30	754.14	749.01	749.01	751.75	16,489,954.00
27.04.2026 16:30	755.279	745.47	745.47	753.695	319,028.00
27.04.2026 17:00	756.4	750.0001	755.76	750.905	951,860.00
27.04.2026 17:30	751.81	748.8	750.905	749.705	1,034,193.00
27.04.2026 18:00	750.6099	748.29	750.56	749.32	1,605,900.00
27.04.2026 18:30	749.38	747.205	749.38	748.68	1,697,556.00
27.04.2026 19:00	750.43	747.755	748.79	749.955	1,799,136.00
27.04.2026 19:30	750.49	747.66	750.49	747.82	1,928,673.00
27.04.2026 20:00	747.5001	746.26	747.5001	746.26	2,142,689.00
27.04.2026 20:30	746.47	744.885	746.47	744.99	2,284,073.00
27.04.2026 21:00	746.64	744.805	744.915	744.805	3,822,701.00
27.04.2026 21:30	745.255	743.66	744.795	743.66	3,909,797.00
27.04.2026 22:00	744.97	743.61	743.655	744.675	3,717,649.00
27.04.2026 22:30	745.4	744.02	744.2625	744.53	5,481,331.00
28.04.2026 16:30	753.88	747.405	751.73	748.285	737,425.00
28.04.2026 17:00	748.69	744.7	747.05	746.21	1,551,540.00
28.04.2026 17:30	750.97	744.47	745.575	750.315	1,159,229.00
28.04.2026 18:00	750.205	748.03	748.815	749.1	1,658,674.00
28.04.2026 18:30	748.91	747.16	748.42	747.7958	1,748,966.00
28.04.2026 19:00	747.06	741.9	746.78	741.9	2,237,427.00
28.04.2026 19:30	742.57	739.38	741.795	739.62	3,188,491.00
28.04.2026 20:00	738.685	735.74	738.685	735.995	3,208,211.00
28.04.2026 20:30	738.67	734.975	735.95	738.55	5,337,401.00
28.04.2026 21:00	738.89	736	738.72	736.05	4,295,116.00
28.04.2026 21:30	735.87	734.115	735.82	734.7875	3,784,788.00
28.04.2026 22:00	736.04	732.665	734.755	732.86	5,857,113.00
28.04.2026 22:30	734.51	731.45	732.49	731.625	6,839,841.00
29.04.2026 16:30	708.7999	684.1	703.0901	689.43	3,002,195.00
29.04.2026 17:00	696.995	682.5	695.95	685.09	5,490,605.00
29.04.2026 17:30	690.1	684	684	686.1866	8,453,527.00
29.04.2026 18:00	692.68	683.965	686.03	692.28	12,990,542.00
29.04.2026 18:30	693.4299	682.965	693.4299	688.15	13,869,762.00
29.04.2026 19:00	694.9899	684.73	684.73	691.6101	14,152,837.00
29.04.2026 19:30	695.93	680.05	692.955	681.175	19,343,572.00
29.04.2026 20:00	682.13	675.5	680.88	675.93	29,133,509.00
29.04.2026 20:30	676.98	672.4	675.775	673.3	30,572,169.00
29.04.2026 21:00	675.26	669.19	672.455	673.43	30,737,085.00
29.04.2026 21:30	680.295	672.17	672.71	678.34	31,187,653.00
29.04.2026 22:00	688.11	677.51	678.45	688.11	40,290,776.00
29.04.2026 22:30	687.91	683.635	686.88	686.44	50,098,587.00
30.04.2026 16:30	699.64	689.51	696.39	691.61	940,902.00
30.04.2026 17:00	702.7548	689.835	691.27	701.15	2,734,050.00
30.04.2026 17:30	708.38	701.68	702.07	705.21	4,952,749.00
30.04.2026 18:00	705.52	702.86	703.01	705.5	5,545,585.00
30.04.2026 18:30	706.8	704.39	705.505	705.315	7,411,875.00
30.04.2026 19:00	707.34	705.36	705.77	707.2	6,911,064.00
30.04.2026 19:30	707.6299	703.7022	706.87	707.09	6,589,318.00
30.04.2026 20:00	708.44	705.07	706.9	707.195	9,991,824.00
30.04.2026 20:30	707.76	703.35	707.76	703.35	10,982,798.00
30.04.2026 21:00	703.805	702.385	702.985	703.45	10,483,233.00
30.04.2026 21:30	705.9599	703.0688	703.0688	704.31	9,835,733.00
30.04.2026 22:00	705.6	703.01	704.29	704.26	14,277,804.00
30.04.2026 22:30	707.28	704.237	704.25	706.95	19,476,754.00
01.05.2026 16:30	713.805	700.36	703.02	713.04	742,928.00
01.05.2026 17:00	713.78	708.91	712.05	708.91	2,017,089.00
01.05.2026 17:30	710.34	707.21	709.05	707.515	1,755,626.00
01.05.2026 18:00	709.1	705.34	709.1	705.34	2,264,700.00
01.05.2026 18:30	707.24	703.97	705.03	705.44	5,419,179.00
01.05.2026 19:00	705.39	703.48	705.04	704.09	3,765,392.00
01.05.2026 19:30	705.45	702.8	703.97	703.15	5,793,318.00
01.05.2026 20:00	705.61	703.11	703.2	705.45	5,551,469.00
01.05.2026 20:30	705.91	702.92	705.55	703.1	6,093,595.00
01.05.2026 21:00	703.895	701.4401	703.11	702.26	6,615,390.00
01.05.2026 21:30	704.78	701.32	702.25	704.78	8,012,365.00
01.05.2026 22:00	704.635	702.28	704.635	702.92	7,954,704.00
01.05.2026 22:30	704.415	701.05	702.86	701.265	14,182,451.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025	611.04	601.80	606.89	603.58	1,033,522.00
06.05.2025	606.87	557.64	601.01	558.52	1,417,915.00
07.05.2025	568.13	556.36	561.79	560.93	1,134,474.00
08.05.2025	552.57	520.50	547.88	547.67	2,708,695.00
09.05.2025	552.84	527.13	549.00	527.78	1,424,915.00
12.05.2025	577.98	535.29	543.82	575.63	1,898,133.00
13.05.2025	575.05	558.45	571.45	574.16	1,073,587.00
14.05.2025	580.56	567.59	576.35	571.36	1,663,562.00
15.05.2025	585.26	564.91	576.13	584.99	1,301,691.00
16.05.2025	595.19	581.49	588.23	594.32	935,235.00
19.05.2025	598.56	586.68	588.48	596.54	666,009.00
20.05.2025	615.45	595.01	595.01	614.79	534,591.00
21.05.2025	617.52	597.92	613.05	604.62	1,088,221.00
22.05.2025	605.50	592.72	603.20	596.85	867,153.00
23.05.2025	591.64	582.37	586.85	588.34	655,717.00
27.05.2025	608.17	590.80	603.09	603.26	876,036.00
28.05.2025	606.00	590.15	603.26	591.85	1,007,232.00
29.05.2025	605.73	591.02	597.06	605.39	746,578.00
30.05.2025	519.78	485.00	517.66	490.28	6,304,541.00
02.06.2025	502.56	481.58	491.09	490.81	2,942,104.00
03.06.2025	501.11	485.34	490.79	487.86	2,138,820.00
04.06.2025	499.90	482.99	491.71	484.93	1,869,263.00
05.06.2025	491.77	476.49	486.00	483.07	1,790,141.00
06.06.2025	499.88	485.00	485.54	493.22	1,497,628.00
09.06.2025	518.27	494.42	498.00	517.60	1,981,934.00
10.06.2025	529.99	518.16	520.00	523.53	1,174,916.00
11.06.2025	528.37	516.10	525.77	518.60	961,832.00
12.06.2025	525.22	512.97	517.23	521.84	873,121.00
13.06.2025	529.55	514.98	518.25	529.24	951,245.00
16.06.2025	538.20	520.22	532.88	522.68	1,324,742.00
17.06.2025	523.01	508.70	519.27	508.86	889,710.00
18.06.2025	519.17	503.25	508.51	513.39	841,008.00
20.06.2025	521.31	506.38	521.05	509.72	2,244,629.00
23.06.2025	516.18	507.61	510.00	511.92	1,072,582.00
24.06.2025	527.45	515.79	515.79	522.27	970,339.00
25.06.2025	525.63	516.99	521.40	520.29	639,396.00
26.06.2025	524.52	514.79	520.00	521.00	964,835.00
27.06.2025	531.21	517.39	521.79	521.00	1,597,823.00
30.06.2025	526.08	518.90	520.21	525.00	1,004,376.00
01.07.2025	548.03	521.00	523.97	534.91	1,200,660.00
02.07.2025	551.50	529.69	533.66	547.74	817,836.00
03.07.2025	555.00	546.61	547.75	547.36	456,392.00
07.07.2025	547.59	532.60	546.00	538.11	953,291.00
08.07.2025	559.46	537.45	538.87	547.75	846,993.00
09.07.2025	558.38	545.38	547.10	552.58	843,676.00
10.07.2025	566.36	550.11	554.38	559.76	827,310.00
11.07.2025	568.46	551.48	558.39	567.74	844,238.00
14.07.2025	575.13	562.00	566.10	570.59	717,050.00
15.07.2025	574.75	546.28	574.15	547.96	998,320.00
16.07.2025	558.35	546.57	550.00	547.93	1,089,222.00
17.07.2025	554.48	542.01	545.67	550.00	989,148.00
18.07.2025	550.89	541.50	550.00	542.52	1,307,696.00
21.07.2025	552.98	542.50	543.44	545.53	708,594.00
22.07.2025	563.00	546.92	546.92	560.93	976,433.00
23.07.2025	576.70	563.01	568.12	572.39	890,636.00
24.07.2025	577.73	563.67	572.54	564.64	1,037,317.00
25.07.2025	567.21	555.50	565.41	563.10	755,780.00
28.07.2025	567.95	558.54	563.53	558.63	587,637.00
29.07.2025	559.61	552.00	558.00	558.15	814,883.00
30.07.2025	563.59	550.49	560.45	554.58	563,709.00
31.07.2025	558.13	541.61	550.01	545.46	1,412,565.00
01.08.2025	583.28	542.89	583.01	558.87	1,655,879.00
04.08.2025	577.21	562.01	566.98	571.54	1,362,325.00
05.08.2025	579.82	568.50	570.25	569.90	993,311.00
06.08.2025	573.47	550.49	569.00	555.13	864,701.00
07.08.2025	565.48	553.05	557.66	559.80	811,145.00
08.08.2025	567.69	558.06	559.80	563.00	1,024,286.00
11.08.2025	572.58	544.16	561.52	545.94	1,103,832.00
12.08.2025	562.74	547.09	547.94	556.56	762,615.00
13.08.2025	565.50	552.00	557.08	561.55	1,095,692.00
14.08.2025	573.49	558.00	560.90	565.97	974,479.00
15.08.2025	581.95	570.84	577.96	580.41	1,121,334.00
18.08.2025	585.00	573.81	582.09	573.91	767,787.00
19.08.2025	581.69	570.80	575.30	571.78	854,296.00
20.08.2025	596.92	570.39	572.33	591.01	1,298,337.00
21.08.2025	605.18	585.10	586.87	598.16	1,009,732.00
22.08.2025	610.45	585.50	602.35	589.48	1,438,430.00
25.08.2025	594.88	572.25	591.06	572.38	879,983.00
26.08.2025	588.10	567.08	573.00	587.65	1,613,635.00
27.08.2025	597.02	585.50	591.87	586.96	583,933.00
28.08.2025	590.96	575.04	586.43	579.61	616,206.00
29.08.2025	581.24	575.89	577.15	580.70	573,989.00
02.09.2025	585.49	570.35	580.54	577.90	1,019,530.00
03.09.2025	588.70	562.78	581.99	563.80	1,118,200.00
04.09.2025	581.98	559.62	568.01	567.22	996,444.00
05.09.2025	577.75	565.00	565.15	573.38	958,446.00
08.09.2025	571.20	552.81	571.20	558.44	1,227,709.00
09.09.2025	563.57	554.80	557.00	556.53	850,333.00
10.09.2025	560.00	552.98	555.21	555.83	874,633.00
11.09.2025	570.76	555.81	555.81	568.20	867,880.00
12.09.2025	570.00	559.45	567.34	560.00	602,443.00
15.09.2025	573.69	558.54	558.54	572.59	754,445.00
16.09.2025	579.40	567.30	573.43	575.06	707,584.00
17.09.2025	587.67	576.31	576.31	585.50	921,428.00
18.09.2025	600.00	583.92	589.52	598.45	596,653.00
19.09.2025	603.47	591.01	602.54	591.95	1,906,534.00
22.09.2025	600.62	588.67	593.00	595.49	718,806.00
23.09.2025	581.66	565.45	580.00	567.88	767,763.00
24.09.2025	577.93	566.00	567.89	576.83	567,218.00
25.09.2025	579.00	549.20	577.30	555.51	1,061,940.00
26.09.2025	563.60	550.71	562.00	562.44	287,246.00
29.09.2025	564.91	557.34	563.90	560.75	595,746.00
30.09.2025	574.00	555.00	560.58	562.27	1,186,357.00
01.10.2025	615.24	569.99	570.87	599.94	1,467,978.00
02.10.2025	605.41	596.60	600.42	600.00	809,182.00
03.10.2025	618.01	599.90	602.09	600.00	832,831.00
06.10.2025	603.00	584.41	602.00	585.48	778,531.00
07.10.2025	591.45	578.42	587.59	583.24	470,602.00
08.10.2025	605.00	560.97	584.01	563.86	942,647.00
09.10.2025	574.72	563.51	569.02	569.90	598,571.00
10.10.2025	577.17	555.54	569.29	564.63	1,108,017.00
13.10.2025	563.77	541.00	552.00	557.73	889,536.00
14.10.2025	576.18	553.86	556.92	572.60	731,442.00
15.10.2025	584.86	569.20	572.00	576.42	648,785.00
16.10.2025	589.08	564.00	583.01	569.17	593,178.00
17.10.2025	579.04	566.11	570.35	578.05	550,769.00
20.10.2025	582.00	574.23	579.41	576.77	487,052.00
21.10.2025	582.41	572.93	574.60	579.34	440,052.00
22.10.2025	588.71	578.97	580.21	584.74	461,832.00
23.10.2025	584.00	572.75	579.68	575.69	553,283.00
24.10.2025	582.70	576.20	579.65	577.95	676,918.00
27.10.2025	586.15	576.00	580.50	585.31	929,453.00
28.10.2025	655.70	605.45	612.02	654.48	1,495,566.00
29.10.2025	659.98	637.66	650.41	652.91	1,258,698.00
30.10.2025	664.00	645.00	645.56	654.04	782,129.00
31.10.2025	659.76	645.00	649.45	651.80	586,046.00
03.11.2025	657.46	627.50	657.46	642.25	507,515.00
04.11.2025	646.22	625.14	644.74	628.00	737,674.00
05.11.2025	646.89	628.00	631.10	644.19	528,289.00
06.11.2025	657.00	641.26	643.95	646.87	627,181.00
07.11.2025	658.21	640.99	650.35	657.53	465,848.00
10.11.2025	665.99	653.19	656.00	654.74	541,219.00
11.11.2025	676.33	651.41	651.48	674.55	713,816.00
12.11.2025	690.78	672.67	678.89	681.72	856,484.00
13.11.2025	713.58	679.93	683.00	694.99	1,037,272.00
14.11.2025	699.27	686.00	697.19	693.50	636,229.00
17.11.2025	711.88	692.29	693.34	704.31	841,814.00
18.11.2025	727.97	699.22	702.51	725.34	1,035,921.00
19.11.2025	727.81	702.63	727.81	702.75	1,013,291.00
20.11.2025	753.51	720.02	725.00	737.00	1,664,145.00
21.11.2025	764.09	735.73	736.01	755.90	1,083,866.00
24.11.2025	773.13	756.64	759.05	761.45	1,225,421.00
25.11.2025	790.57	760.70	764.88	787.32	918,304.00
26.11.2025	790.98	777.00	785.72	784.61	692,180.00
28.11.2025	788.98	779.50	784.70	780.19	389,149.00
01.12.2025	779.84	748.21	775.92	750.11	699,209.00
02.12.2025	747.00	731.00	742.12	742.00	678,276.00
03.12.2025	744.22	720.14	730.36	723.67	912,815.00
04.12.2025	735.00	721.22	732.45	722.80	751,778.00
05.12.2025	736.15	717.26	723.00	718.36	593,248.00
08.12.2025	723.69	701.74	723.69	703.26	682,890.00
09.12.2025	711.00	691.89	705.11	692.58	436,297.00
10.12.2025	728.00	692.50	695.06	726.21	992,047.00
11.12.2025	753.57	726.46	726.98	746.80	860,633.00
12.12.2025	746.05	734.38	741.59	741.29	575,021.00
15.12.2025	756.66	746.38	748.85	752.62	688,442.00
16.12.2025	757.35	734.72	752.57	746.36	502,229.00
17.12.2025	751.99	743.33	746.55	749.79	581,632.00
18.12.2025	752.84	739.23	747.54	748.71	736,708.00
19.12.2025	773.85	748.18	753.72	767.96	1,975,826.00
22.12.2025	783.60	765.09	765.84	779.36	533,107.00
23.12.2025	792.75	777.00	777.36	785.17	621,687.00
24.12.2025	792.77	783.61	787.99	783.71	202,135.00
26.12.2025	788.01	778.09	783.79	784.97	233,235.00
29.12.2025	784.99	774.59	780.56	780.50	412,311.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית רג'נרון פארמסוטיקלס

{title}

{description}

הורדה

הודעה