Holen Sie sich die Stockscreener-App
126.64
0.40%
-0.51
Handel nachbörslich:
126.64
Repligen Corp-Aktien (RGEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $126.9 | $124.4 | $2.43 | 686,685.0 | -0.40% |
| 2025-08-13 | $127.6 | $120.4 | $7.21 | 881,653.0 | +4.74% |
| 2025-08-12 | $121.5 | $111.5 | $9.97 | 969,803.0 | +8.51% |
| 2025-08-11 | $113.0 | $111.2 | $1.75 | 559,440.0 | +0.40% |
| 2025-08-08 | $114.0 | $111.2 | $2.85 | 635,942.0 | -1.84% |
| 2025-08-07 | $113.6 | $111.4 | $2.22 | 832,018.0 | +1.27% |
| 2025-08-06 | $115.7 | $110.8 | $4.95 | 1,154,791.0 | -3.26% |
| 2025-08-05 | $117.7 | $115.0 | $2.69 | 666,437.0 | -0.53% |
| 2025-08-04 | $118.9 | $115.8 | $3.10 | 754,697.0 | -2.03% |
| 2025-08-01 | $119.0 | $113.4 | $5.55 | 941,483.0 | +1.57% |
| 2025-07-31 | $122.7 | $116.8 | $5.96 | 1,146,452.0 | -4.70% |
| 2025-07-30 | $128.5 | $122.0 | $6.47 | 1,440,202.0 | -1.96% |
| 2025-07-29 | $132.2 | $124.0 | $8.24 | 2,260,306.0 | +4.72% |
| 2025-07-28 | $121.7 | $119.0 | $2.70 | 989,720.0 | -1.71% |
| 2025-07-25 | $123.1 | $120.7 | $2.47 | 950,584.0 | -0.11% |
| 2025-07-24 | $122.7 | $116.3 | $6.38 | 1,163,579.0 | +4.05% |
| 2025-07-23 | $120.3 | $117.1 | $3.20 | 596,861.0 | +2.64% |
| 2025-07-22 | $115.7 | $110.8 | $4.80 | 1,507,186.0 | -0.59% |
| 2025-07-21 | $117.4 | $113.2 | $4.21 | 1,190,928.0 | -1.25% |
| 2025-07-18 | $124.3 | $115.2 | $9.16 | 1,032,872.0 | -6.28% |
| 2025-07-17 | $125.0 | $121.0 | $4.00 | 582,584.0 | +3.58% |
| 2025-07-16 | $120.5 | $117.4 | $3.12 | 690,113.0 | +1.40% |
Repligen Corp-Aktien (RGEN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Repligen Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RGEN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Repligen Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Repligen Corp-Aktien (RGEN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $127.6 | $110.8 | $16.80 | 8,769,634.0 | +8.17% |
| 2025-07 | $135.6 | $110.8 | $24.72 | 19,474,289.0 | -5.88% |
| 2025-06 | $135.3 | $115.1 | $20.16 | 15,245,146.0 | +5.34% |
| 2025-05 | $143.6 | $116.6 | $26.92 | 16,379,440.0 | -14.44% |
| 2025-04 | $148.9 | $103.0 | $45.97 | 20,862,886.0 | +8.45% |
| 2025-03 | $163.8 | $125.4 | $38.39 | 14,207,900.0 | -20.11% |
| 2025-02 | $169.0 | $143.0 | $25.97 | 11,854,182.0 | -4.18% |
| 2025-01 | $182.5 | $141.8 | $40.76 | 11,286,806.0 | +15.47% |
Repligen Corp-Aktien (RGEN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $161.2 | $140.6 | $20.62 | 9,267,113.0 | -4.47% |
| 2024-11 | $154.5 | $121.5 | $32.96 | 13,834,476.0 | +12.12% |
| 2024-10 | $154.1 | $133.3 | $20.77 | 11,926,498.0 | -9.78% |
| 2024-09 | $151.0 | $135.9 | $15.12 | 13,791,585.0 | -1.40% |
| 2024-08 | $172.7 | $140.2 | $32.46 | 18,761,980.0 | -9.81% |
| 2024-07 | $170.7 | $117.6 | $53.06 | 18,937,221.0 | +32.75% |
| 2024-06 | $154.0 | $113.5 | $40.52 | 18,034,668.0 | -15.45% |
| 2024-05 | $176.9 | $147.0 | $29.94 | 11,140,582.0 | -9.20% |
| 2024-04 | $185.0 | $152.2 | $32.79 | 10,678,008.0 | -10.72% |
| 2024-03 | $203.1 | $182.6 | $20.57 | 7,496,038.0 | -5.19% |
| 2024-02 | $211.1 | $186.3 | $24.80 | 11,686,070.0 | +2.42% |
| 2024-01 | $204.0 | $167.4 | $36.60 | 14,473,589.0 | +5.34% |
Repligen Corp-Aktien (RGEN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $188.3 | $151.9 | $36.41 | 12,138,005.0 | +14.34% |
| 2023-11 | $163.3 | $126.9 | $36.46 | 12,741,764.0 | +16.86% |
| 2023-10 | $164.2 | $110.5 | $53.79 | 18,253,114.0 | -15.38% |
| 2023-09 | $179.3 | $156.9 | $22.35 | 9,048,194.0 | -8.57% |
| 2023-08 | $181.3 | $157.2 | $24.05 | 10,316,719.0 | +1.37% |
| 2023-07 | $180.8 | $134.6 | $46.18 | 13,119,777.0 | +21.28% |
| 2023-06 | $173.7 | $135.4 | $38.30 | 12,826,467.0 | -15.76% |
| 2023-05 | $176.6 | $149.5 | $27.10 | 12,464,479.0 | +10.74% |
| 2023-04 | $182.4 | $144.2 | $38.22 | 11,308,384.0 | -9.94% |
| 2023-03 | $189.9 | $157.1 | $32.76 | 11,883,057.0 | -3.45% |
| 2023-02 | $201.0 | $164.0 | $36.94 | 12,012,837.0 | -5.90% |
| 2023-01 | $197.3 | $147.5 | $49.79 | 11,300,492.0 | +9.44% |
1.96%
1.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):