Holen Sie sich die Stockscreener-App
123.24
3.61%
-4.61
Vorhandelsmarkt:
129.51
6.27
+5.09%
Repligen Corp-Aktien (RGEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $130.9 | $123.1 | $7.77 | 580,989.0 | -3.61% |
| 2025-05-08 | $131.0 | $126.3 | $4.73 | 681,238.0 | +0.76% |
| 2025-05-07 | $133.2 | $125.3 | $7.87 | 1,379,800.0 | -2.70% |
| 2025-05-06 | $142.0 | $130.2 | $11.84 | 1,106,994.0 | -7.47% |
| 2025-05-05 | $143.6 | $139.7 | $3.88 | 681,498.0 | -0.42% |
| 2025-05-02 | $142.7 | $138.3 | $4.34 | 581,931.0 | +3.14% |
| 2025-05-01 | $140.7 | $135.5 | $5.25 | 481,871.0 | -0.57% |
| 2025-04-30 | $139.5 | $134.0 | $5.50 | 975,318.0 | -1.03% |
| 2025-04-29 | $145.5 | $132.5 | $13.01 | 1,990,939.0 | -2.92% |
| 2025-04-28 | $148.4 | $140.1 | $8.24 | 862,317.0 | -0.77% |
| 2025-04-25 | $146.0 | $140.9 | $5.07 | 439,793.0 | -0.33% |
| 2025-04-24 | $145.9 | $140.7 | $5.21 | 491,163.0 | +2.71% |
| 2025-04-23 | $148.9 | $140.7 | $8.24 | 608,015.0 | +1.78% |
| 2025-04-22 | $141.6 | $136.1 | $5.55 | 1,075,368.0 | +5.54% |
| 2025-04-21 | $132.4 | $125.0 | $7.36 | 678,845.0 | +1.26% |
| 2025-04-17 | $131.5 | $125.2 | $6.27 | 753,207.0 | -1.59% |
| 2025-04-16 | $135.8 | $127.9 | $7.91 | 1,392,853.0 | +4.33% |
| 2025-04-15 | $130.3 | $124.0 | $6.34 | 811,795.0 | -0.50% |
| 2025-04-14 | $128.9 | $123.5 | $5.43 | 633,995.0 | +3.58% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $143.6 | $123.1 | $20.46 | 6,075,310.0 | -10.69% |
| 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% |
5.40%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):