Holen Sie sich die Stockscreener-App
160.67
0.09%
-0.14
Handel nachbörslich:
160.67
Repligen Corp-Aktien (RGEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-09 | $164.2 | $160.5 | $3.65 | 679,419.0 | -0.09% |
| 2025-12-08 | $164.5 | $160.1 | $4.43 | 495,965.0 | -2.53% |
| 2025-12-05 | $167.2 | $163.9 | $3.33 | 486,068.0 | -0.34% |
| 2025-12-04 | $167.7 | $161.7 | $6.00 | 423,235.0 | -0.59% |
| 2025-12-03 | $170.4 | $165.0 | $5.36 | 915,689.0 | +0.91% |
| 2025-12-02 | $168.3 | $163.2 | $5.05 | 800,536.0 | -0.80% |
| 2025-12-01 | $171.0 | $165.8 | $5.17 | 976,077.0 | -2.73% |
| 2025-11-28 | $174.0 | $168.7 | $5.31 | 388,207.0 | -0.09% |
| 2025-11-26 | $172.6 | $168.8 | $3.82 | 498,844.0 | -0.34% |
| 2025-11-25 | $173.6 | $167.1 | $6.54 | 888,194.0 | +2.69% |
| 2025-11-24 | $168.0 | $160.7 | $7.32 | 940,403.0 | +2.92% |
| 2025-11-21 | $164.4 | $155.7 | $8.67 | 890,212.0 | +5.28% |
| 2025-11-20 | $159.8 | $153.6 | $6.20 | 654,739.0 | -0.46% |
| 2025-11-19 | $155.8 | $150.3 | $5.56 | 690,585.0 | +1.32% |
| 2025-11-18 | $153.7 | $146.6 | $7.17 | 523,853.0 | +2.72% |
| 2025-11-17 | $154.8 | $148.4 | $6.37 | 717,166.0 | -2.21% |
| 2025-11-14 | $154.8 | $144.8 | $9.98 | 1,586,172.0 | +1.20% |
| 2025-11-13 | $157.9 | $150.5 | $7.43 | 904,347.0 | -4.71% |
| 2025-11-12 | $158.7 | $152.6 | $6.12 | 1,381,328.0 | +2.98% |
| 2025-11-11 | $155.1 | $145.3 | $9.81 | 1,074,433.0 | +5.34% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $171.0 | $160.1 | $10.90 | 5,456,408.0 | -6.05% |
| 2025-11 | $174.0 | $139.4 | $34.61 | 15,174,288.0 | +14.73% |
| 2025-10 | $169.9 | $134.2 | $35.68 | 26,510,168.0 | +11.51% |
| 2025-09 | $134.1 | $112.7 | $21.38 | 17,258,968.0 | +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% |
0.00%
3.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):