Replimune Group, Inc. REPL
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$13,23-0,22 (-1,67 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13,29 | -1,19 % | $13,69 | $13,83 | $13,20 | 238,51K |
| 2026-10-01 | $13,45 | +1,59 % | $13,26 | $13,59 | $13,06 | 2,52M |
| 2026-09-30 | $13,24 | +1,85 % | $12,99 | $13,66 | $12,65 | 3,08M |
| 2026-09-29 | $13,00 | +3,50 % | $12,44 | $13,42 | $12,35 | 4,37M |
| 2026-09-28 | $12,56 | +1,62 % | $12,15 | $12,76 | $12,07 | 1,97M |
| 2026-09-25 | $12,36 | -1,90 % | $12,63 | $12,80 | $12,30 | 1,65M |
| 2026-09-24 | $12,60 | -2,78 % | $12,87 | $12,88 | $12,07 | 2,58M |
| 2026-09-23 | $12,96 | -3,79 % | $13,50 | $13,60 | $12,68 | 1,89M |
| 2026-09-22 | $13,47 | +4,66 % | $12,93 | $13,64 | $12,80 | 1,53M |
| 2026-09-21 | $12,87 | -1,53 % | $13,11 | $13,28 | $12,76 | 1,46M |
| 2026-09-18 | $13,07 | +1,55 % | $13,02 | $13,20 | $12,68 | 2,15M |
| 2026-09-17 | $12,87 | -0,69 % | $13,15 | $13,40 | $12,62 | 1,29M |
| 2026-09-16 | $12,96 | -0,54 % | $13,10 | $13,19 | $12,71 | 1,81M |
| 2026-09-15 | $13,03 | -0,61 % | $12,98 | $13,06 | $12,46 | 2,15M |
| 2026-09-14 | $13,11 | +1,47 % | $12,90 | $13,65 | $12,79 | 2,35M |
| 2026-09-11 | $12,92 | -2,42 % | $13,33 | $13,74 | $12,40 | 4,09M |
| 2026-09-10 | $13,24 | -8,37 % | $14,47 | $14,47 | $13,21 | 3,65M |
| 2026-09-09 | $14,45 | -2,17 % | $14,54 | $14,76 | $14,30 | 1,07M |
| 2026-09-08 | $14,77 | -1,80 % | $14,90 | $14,99 | $14,61 | 1,49M |
| 2026-09-04 | $15,04 | -1,64 % | $15,22 | $15,33 | $14,80 | 908,70K |
| 2026-09-03 | $15,29 | -4,32 % | $15,99 | $16,02 | $15,02 | 1,35M |
| 2026-09-02 | $15,98 | +1,98 % | $15,65 | $16,33 | $15,50 | 1,99M |
| 2026-09-01 | $15,67 | +2,42 % | $15,24 | $15,71 | $14,97 | 1,78M |
| 2026-08-31 | $15,30 | -1,29 % | $15,36 | $15,52 | $14,90 | 1,70M |
| 2026-08-28 | $15,50 | -0,64 % | $15,40 | $15,87 | $15,40 | 2,39M |
| 2026-08-27 | $15,60 | -1,76 % | $15,76 | $16,15 | $15,56 | 1,67M |
| 2026-08-26 | $15,88 | +0,51 % | $15,60 | $15,99 | $15,05 | 2,37M |
| 2026-08-25 | $15,80 | +7,41 % | $14,63 | $15,89 | $14,59 | 3,13M |
| 2026-08-24 | $14,71 | -0,41 % | $14,63 | $15,04 | $14,11 | 2,08M |
| 2026-08-21 | $14,77 | +5,12 % | $13,88 | $14,98 | $13,81 | 2,97M |
| 2026-08-20 | $14,05 | -5,13 % | $14,55 | $14,77 | $13,92 | 4,30M |
| 2026-08-19 | $14,81 | -4,94 % | $15,17 | $15,64 | $14,73 | 3,44M |
| 2026-08-18 | $15,58 | +6,49 % | $14,60 | $15,61 | $14,50 | 2,24M |
| 2026-08-17 | $14,63 | -2,27 % | $14,65 | $14,69 | $14,05 | 3,74M |
| 2026-08-14 | $14,97 | -1,45 % | $15,19 | $15,39 | $14,69 | 2,40M |
| 2026-08-13 | $15,19 | -0,33 % | $15,00 | $15,70 | $14,98 | 3,22M |
| 2026-08-12 | $15,24 | +11,65 % | $13,62 | $15,68 | $13,62 | 8,27M |
| 2026-08-11 | $13,65 | -0,15 % | $13,76 | $14,14 | $13,20 | 4,77M |
| 2026-08-10 | $13,67 | +13,35 % | $12,64 | $14,12 | $12,27 | 8,86M |
| 2026-08-07 | $12,06 | -6,22 % | $13,00 | $13,40 | $11,42 | 8,91M |
| 2026-08-06 | $12,86 | +8,71 % | $11,78 | $13,90 | $11,58 | 7,28M |
| 2026-08-05 | $11,83 | -0,76 % | $11,96 | $12,35 | $11,50 | 2,86M |
| 2026-08-04 | $11,92 | +0,08 % | $12,67 | $13,86 | $11,50 | 6,09M |
| 2026-08-03 | $11,91 | +6,34 % | $10,99 | $12,60 | $10,13 | 11,77M |
| 2026-07-31 | $11,20 | +107,02 % | $11,38 | $12,50 | $9,43 | 33,63M |
| 2026-07-30 | $5,41 | 0,00 % | $5,41 | $5,41 | $5,41 | 0 |
| 2026-07-29 | $5,41 | +1,12 % | $5,25 | $5,57 | $4,76 | 14,30M |
| 2026-07-28 | $5,35 | -38,01 % | $6,61 | $6,62 | $5,14 | 24,02M |
| 2026-07-27 | $8,63 | -11,03 % | $8,69 | $9,15 | $7,37 | 8,46M |
| 2026-07-24 | $9,70 | -7,27 % | $10,30 | $10,38 | $9,65 | 3,27M |
| 2026-07-23 | $10,46 | -2,70 % | $10,71 | $10,98 | $10,27 | 3,79M |
| 2026-07-22 | $10,75 | -2,27 % | $10,97 | $11,23 | $10,69 | 1,63M |
| 2026-07-21 | $11,00 | +4,66 % | $10,73 | $11,18 | $10,38 | 4,07M |
| 2026-07-20 | $10,51 | +2,74 % | $10,28 | $10,72 | $9,96 | 4,29M |
| 2026-07-17 | $10,23 | +7,46 % | $9,37 | $10,31 | $9,31 | 3,71M |
| 2026-07-16 | $9,52 | -1,65 % | $9,47 | $9,60 | $8,91 | 3,56M |
| 2026-07-15 | $9,68 | -1,93 % | $9,72 | $9,90 | $9,33 | 1,58M |
| 2026-07-14 | $9,87 | -0,65 % | $9,94 | $10,40 | $9,74 | 3,30M |
| 2026-07-13 | $9,94 | -9,60 % | $10,91 | $10,91 | $9,79 | 2,83M |
| 2026-07-10 | $10,99 | -1,08 % | $11,10 | $11,11 | $10,46 | 2,30M |
| 2026-07-09 | $11,11 | -0,09 % | $11,18 | $11,32 | $10,90 | 2,74M |
| 2026-07-08 | $11,12 | -3,39 % | $11,48 | $11,68 | $10,84 | 3,27M |
| 2026-07-07 | $11,51 | +0,35 % | $11,61 | $11,85 | $11,24 | 2,10M |
| 2026-07-06 | $11,47 | -0,95 % | $11,53 | $11,75 | $11,33 | 1,63M |
| 2026-07-02 | $11,58 | +3,21 % | $11,24 | $11,95 | $11,09 | 2,84M |
| 2026-07-01 | $11,22 | +1,36 % | $11,10 | $11,70 | $11,04 | 2,98M |
| 2026-06-30 | $11,07 | -1,16 % | $12,00 | $12,50 | $10,97 | 4,33M |
| 2026-06-29 | $11,20 | -3,70 % | $11,40 | $11,74 | $11,00 | 3,74M |
| 2026-06-26 | $11,63 | +4,49 % | $10,22 | $11,73 | $9,88 | 9,99M |
| 2026-06-25 | $11,13 | -1,24 % | $11,29 | $11,80 | $11,03 | 2,22M |
| 2026-06-24 | $11,27 | -1,31 % | $11,46 | $11,86 | $11,21 | 2,87M |
| 2026-06-23 | $11,42 | +2,15 % | $10,88 | $12,23 | $10,86 | 2,96M |
| 2026-06-22 | $11,18 | +9,72 % | $10,22 | $11,43 | $10,19 | 3,11M |
| 2026-06-18 | $10,19 | +1,90 % | $9,98 | $10,44 | $9,90 | 2,57M |
| 2026-06-17 | $10,00 | +13,90 % | $9,49 | $10,40 | $9,12 | 4,32M |
| 2026-06-16 | $8,78 | -2,01 % | $8,90 | $8,96 | $8,63 | 1,55M |
| 2026-06-15 | $8,96 | +0,90 % | $8,81 | $9,08 | $8,69 | 1,98M |
| 2026-06-12 | $8,88 | +3,02 % | $8,62 | $9,27 | $8,56 | 1,97M |
| 2026-06-11 | $8,62 | +1,77 % | $8,45 | $8,99 | $8,25 | 2,05M |
| 2026-06-10 | $8,47 | -8,33 % | $9,03 | $9,13 | $8,31 | 3,37M |
| 2026-06-09 | $9,24 | +3,01 % | $9,01 | $9,31 | $8,42 | 2,62M |
| 2026-06-08 | $8,97 | -5,28 % | $9,20 | $9,45 | $8,70 | 3,14M |
| 2026-06-05 | $9,47 | -4,05 % | $9,98 | $10,46 | $9,39 | 4,61M |
| 2026-06-04 | $9,87 | -1,10 % | $10,02 | $10,86 | $9,83 | 7,10M |
| 2026-06-03 | $9,98 | +12,51 % | $8,80 | $10,41 | $8,80 | 9,01M |
| 2026-06-02 | $8,87 | -1,44 % | $8,90 | $9,49 | $8,51 | 6,21M |
| 2026-06-01 | $9,00 | +3,57 % | $8,95 | $10,00 | $8,80 | 10,96M |
| 2026-05-29 | $8,69 | +85,68 % | $7,93 | $9,07 | $7,67 | 51,37M |
| 2026-05-28 | $4,68 | -0,43 % | $4,70 | $4,82 | $4,60 | 1,89M |
| 2026-05-27 | $4,70 | +2,17 % | $4,60 | $4,86 | $4,47 | 2,22M |