Holen Sie sich die Stockscreener-App
133.67
7.72%
9.58
Repligen Corp-Aktien (RGEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-30 | $134.1 | $124.0 | $10.12 | 1,193,408.0 | +7.72% |
| 2025-09-29 | $125.8 | $123.7 | $2.17 | 742,031.0 | -1.21% |
| 2025-09-26 | $125.9 | $122.0 | $3.94 | 563,753.0 | +3.23% |
| 2025-09-25 | $124.4 | $121.2 | $3.26 | 612,678.0 | -2.27% |
| 2025-09-24 | $125.8 | $122.5 | $3.29 | 1,121,561.0 | +0.45% |
| 2025-09-23 | $128.2 | $123.7 | $4.57 | 598,890.0 | -1.58% |
| 2025-09-22 | $127.7 | $123.7 | $4.06 | 758,901.0 | +2.98% |
| 2025-09-19 | $126.7 | $122.1 | $4.54 | 1,103,278.0 | -1.67% |
| 2025-09-18 | $125.9 | $121.8 | $4.09 | 757,638.0 | +4.18% |
| 2025-09-17 | $123.0 | $117.1 | $5.86 | 1,087,999.0 | -0.30% |
| 2025-09-16 | $120.2 | $112.8 | $7.32 | 1,363,348.0 | +5.28% |
| 2025-09-15 | $115.7 | $112.7 | $2.99 | 647,059.0 | +0.18% |
| 2025-09-12 | $118.6 | $113.5 | $5.16 | 707,502.0 | -5.00% |
| 2025-09-11 | $122.7 | $118.9 | $3.80 | 624,454.0 | -0.60% |
| 2025-09-10 | $122.7 | $117.5 | $5.15 | 986,487.0 | +1.30% |
| 2025-09-09 | $120.2 | $117.2 | $2.99 | 526,064.0 | -1.67% |
| 2025-09-08 | $123.3 | $119.1 | $4.13 | 782,728.0 | -3.10% |
| 2025-09-05 | $125.3 | $120.0 | $5.28 | 1,043,944.0 | +3.30% |
| 2025-09-04 | $120.7 | $112.7 | $7.96 | 841,555.0 | +3.79% |
| 2025-09-03 | $121.7 | $115.8 | $5.95 | 652,546.0 | -3.74% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $134.1 | $112.7 | $21.38 | 18,452,376.0 | +9.28% |
| 2025-08 | $128.0 | $110.8 | $17.23 | 15,388,447.0 | +4.48% |
| 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% |
0.91%
1.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):