Holen Sie sich die Stockscreener-App
125.61
6.26%
7.40
Handel nachbörslich:
124.00
-1.61
-1.28%
Repligen Corp-Aktien (RGEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $128.3 | $120.6 | $7.69 | 2,088,791.0 | +6.26% |
| 2026-05-04 | $120.2 | $116.0 | $4.13 | 1,290,831.0 | +0.86% |
| 2026-05-01 | $119.1 | $115.3 | $3.81 | 759,516.0 | -0.94% |
| 2026-04-30 | $118.4 | $113.0 | $5.45 | 1,822,654.0 | +4.60% |
| 2026-04-29 | $117.6 | $110.6 | $7.06 | 863,376.0 | -3.68% |
| 2026-04-28 | $118.8 | $114.8 | $3.94 | 731,962.0 | -0.73% |
| 2026-04-27 | $119.5 | $117.0 | $2.50 | 907,474.0 | +0.59% |
| 2026-04-24 | $118.3 | $111.5 | $6.86 | 1,234,560.0 | +3.10% |
| 2026-04-23 | $122.0 | $109.5 | $12.55 | 2,174,653.0 | -8.31% |
| 2026-04-22 | $134.9 | $123.9 | $11.05 | 1,016,244.0 | -6.25% |
| 2026-04-21 | $141.5 | $131.3 | $10.16 | 1,105,712.0 | +0.54% |
| 2026-04-20 | $133.9 | $129.1 | $4.90 | 678,479.0 | +0.59% |
| 2026-04-17 | $134.2 | $130.3 | $3.94 | 1,122,106.0 | +3.24% |
| 2026-04-16 | $132.1 | $125.8 | $6.22 | 703,414.0 | -3.67% |
| 2026-04-15 | $133.6 | $131.3 | $2.25 | 850,440.0 | +0.69% |
| 2026-04-14 | $131.4 | $123.8 | $7.55 | 1,221,982.0 | +6.88% |
| 2026-04-13 | $123.0 | $118.7 | $4.23 | 758,123.0 | +2.07% |
| 2026-04-10 | $121.8 | $118.8 | $3.04 | 541,121.0 | +0.27% |
| 2026-04-09 | $121.0 | $115.5 | $5.55 | 609,717.0 | +0.01% |
| 2026-04-08 | $122.9 | $118.6 | $4.33 | 758,137.0 | +3.89% |
| 2026-04-07 | $117.1 | $113.7 | $3.42 | 653,864.0 | -1.42% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $128.3 | $115.3 | $13.05 | 6,227,929.0 | +6.17% |
| 2026-04 | $141.5 | $109.5 | $31.96 | 20,274,626.0 | +0.42% |
| 2026-03 | $129.0 | $109.7 | $19.34 | 20,291,689.0 | -8.48% |
| 2026-02 | $160.9 | $120.0 | $40.88 | 17,158,066.0 | -13.82% |
| 2026-01 | $175.8 | $148.8 | $26.93 | 12,979,372.0 | -8.84% |
Repligen Corp-Aktien (RGEN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $171.0 | $156.0 | $15.00 | 12,341,443.0 | -2.59% |
| 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% |
0.78%
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):