Repligen Corporation RGEN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$178,22-14,01 (-7,29 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $180,05 | -6,34 % | $192,12 | $192,47 | $179,21 | 756,74K |
| 2026-09-30 | $192,23 | -1,20 % | $193,09 | $195,61 | $190,97 | 730,40K |
| 2026-09-29 | $194,57 | +0,25 % | $196,00 | $196,65 | $190,98 | 1,14M |
| 2026-09-28 | $194,09 | +2,32 % | $187,25 | $198,87 | $187,11 | 1,57M |
| 2026-09-25 | $189,68 | -0,51 % | $189,92 | $191,51 | $186,91 | 1,50M |
| 2026-09-24 | $190,65 | +3,32 % | $184,10 | $192,49 | $183,75 | 1,60M |
| 2026-09-23 | $184,53 | -1,19 % | $186,38 | $188,95 | $181,71 | 934,80K |
| 2026-09-22 | $186,75 | +3,34 % | $180,72 | $188,20 | $180,00 | 1,16M |
| 2026-09-21 | $180,71 | +2,16 % | $176,89 | $182,25 | $176,22 | 857,60K |
| 2026-09-18 | $176,89 | -0,73 % | $179,10 | $179,10 | $176,29 | 1,36M |
| 2026-09-17 | $178,19 | +3,05 % | $174,93 | $178,65 | $173,24 | 1,09M |
| 2026-09-16 | $172,91 | -1,04 % | $174,90 | $178,55 | $171,66 | 826,90K |
| 2026-09-15 | $174,73 | +4,01 % | $168,27 | $175,86 | $168,27 | 891,30K |
| 2026-09-14 | $168,00 | +1,71 % | $166,74 | $168,42 | $162,10 | 514,40K |
| 2026-09-11 | $165,18 | +0,30 % | $166,72 | $168,06 | $164,02 | 944,60K |
| 2026-09-10 | $164,68 | -0,22 % | $162,68 | $165,04 | $161,14 | 955,90K |
| 2026-09-09 | $165,05 | -2,06 % | $168,53 | $169,52 | $162,46 | 1,08M |
| 2026-09-08 | $168,53 | +0,55 % | $168,05 | $172,95 | $166,32 | 779,40K |
| 2026-09-04 | $167,60 | -1,19 % | $167,26 | $169,51 | $165,00 | 806,10K |
| 2026-09-03 | $169,61 | -1,93 % | $175,53 | $176,13 | $167,54 | 1,33M |
| 2026-09-02 | $172,94 | +1,72 % | $171,77 | $176,87 | $168,58 | 959,30K |
| 2026-09-01 | $170,02 | -6,06 % | $180,70 | $182,57 | $167,42 | 1,41M |
| 2026-08-31 | $180,98 | +2,67 % | $174,17 | $181,07 | $174,01 | 791,00K |
| 2026-08-28 | $176,27 | -3,16 % | $179,76 | $181,35 | $175,70 | 818,50K |
| 2026-08-27 | $182,03 | +0,96 % | $179,90 | $183,09 | $179,14 | 611,90K |
| 2026-08-26 | $180,30 | -0,77 % | $180,11 | $183,43 | $179,47 | 539,10K |
| 2026-08-25 | $181,69 | +0,04 % | $181,62 | $185,34 | $178,98 | 1,14M |
| 2026-08-24 | $181,62 | +0,27 % | $180,60 | $183,05 | $176,28 | 1,50M |
| 2026-08-21 | $181,13 | +0,47 % | $179,66 | $182,43 | $175,75 | 1,10M |
| 2026-08-20 | $180,29 | +2,23 % | $174,61 | $188,73 | $173,14 | 1,59M |
| 2026-08-19 | $176,36 | +6,15 % | $172,74 | $179,87 | $170,00 | 1,90M |
| 2026-08-18 | $166,15 | -1,71 % | $168,01 | $168,03 | $164,83 | 462,70K |
| 2026-08-17 | $169,04 | +1,32 % | $166,25 | $169,50 | $164,62 | 658,90K |
| 2026-08-14 | $166,83 | -0,39 % | $167,49 | $168,02 | $165,05 | 598,10K |
| 2026-08-13 | $167,49 | +1,08 % | $167,19 | $168,37 | $161,90 | 762,30K |
| 2026-08-12 | $165,70 | +0,56 % | $165,21 | $166,96 | $162,36 | 833,90K |
| 2026-08-11 | $164,77 | +0,98 % | $163,41 | $168,20 | $161,02 | 989,30K |
| 2026-08-10 | $163,17 | -0,45 % | $163,06 | $166,43 | $160,99 | 770,80K |
| 2026-08-07 | $163,90 | +2,80 % | $159,44 | $164,97 | $159,44 | 950,50K |
| 2026-08-06 | $159,44 | +0,54 % | $156,21 | $162,37 | $156,09 | 1,22M |
| 2026-08-05 | $158,59 | +5,88 % | $150,00 | $158,95 | $149,94 | 1,28M |
| 2026-08-04 | $149,78 | +1,85 % | $146,76 | $149,97 | $142,29 | 1,20M |
| 2026-08-03 | $147,06 | +4,29 % | $142,06 | $147,38 | $140,54 | 1,01M |
| 2026-07-31 | $141,01 | -1,80 % | $143,81 | $145,00 | $139,40 | 875,30K |
| 2026-07-30 | $143,60 | +1,68 % | $143,67 | $144,18 | $139,98 | 1,04M |
| 2026-07-29 | $141,23 | -2,83 % | $144,24 | $149,73 | $140,27 | 1,51M |
| 2026-07-28 | $145,34 | +10,90 % | $139,70 | $154,00 | $137,35 | 2,51M |
| 2026-07-27 | $131,06 | -0,68 % | $131,87 | $133,36 | $130,03 | 1,46M |
| 2026-07-24 | $131,96 | -4,10 % | $138,13 | $138,13 | $131,82 | 1,36M |
| 2026-07-23 | $137,60 | -1,78 % | $144,23 | $148,37 | $132,28 | 2,79M |
| 2026-07-22 | $140,09 | +2,26 % | $131,76 | $142,48 | $131,17 | 2,69M |
| 2026-07-21 | $136,99 | -5,84 % | $131,95 | $138,07 | $129,00 | 2,14M |
| 2026-07-20 | $145,49 | -1,20 % | $147,35 | $149,38 | $144,36 | 887,50K |
| 2026-07-17 | $147,25 | -0,88 % | $147,11 | $149,06 | $143,88 | 912,40K |
| 2026-07-16 | $148,55 | +0,33 % | $148,66 | $150,90 | $147,36 | 834,80K |
| 2026-07-15 | $148,06 | +0,63 % | $147,69 | $149,14 | $146,25 | 880,90K |
| 2026-07-14 | $147,13 | +1,55 % | $143,88 | $147,25 | $142,89 | 523,00K |
| 2026-07-13 | $144,88 | +0,44 % | $142,80 | $146,69 | $141,64 | 753,30K |
| 2026-07-10 | $144,24 | +0,21 % | $144,35 | $145,19 | $141,84 | 476,00K |
| 2026-07-09 | $143,94 | +4,75 % | $137,44 | $144,48 | $136,78 | 667,20K |
| 2026-07-08 | $137,41 | -1,73 % | $137,67 | $138,88 | $135,08 | 689,00K |
| 2026-07-07 | $139,83 | -1,15 % | $144,58 | $144,58 | $137,61 | 617,80K |
| 2026-07-06 | $141,46 | -0,66 % | $140,48 | $142,24 | $137,11 | 666,70K |
| 2026-07-02 | $142,40 | +2,45 % | $139,90 | $143,17 | $139,90 | 985,80K |
| 2026-07-01 | $138,99 | +1,87 % | $137,15 | $140,62 | $134,68 | 1,16M |
| 2026-06-30 | $136,44 | -0,41 % | $136,59 | $138,85 | $134,01 | 1,11M |
| 2026-06-29 | $137,00 | -6,81 % | $142,81 | $144,72 | $135,72 | 1,80M |
| 2026-06-26 | $147,01 | +1,23 % | $143,98 | $147,59 | $143,98 | 1,97M |
| 2026-06-25 | $145,23 | +4,93 % | $143,00 | $149,05 | $140,45 | 1,96M |
| 2026-06-24 | $138,40 | +9,52 % | $128,19 | $140,32 | $127,18 | 1,42M |
| 2026-06-23 | $126,37 | -0,16 % | $128,16 | $130,73 | $124,85 | 856,50K |
| 2026-06-22 | $126,57 | -4,13 % | $131,13 | $133,74 | $125,44 | 865,90K |
| 2026-06-18 | $132,02 | -1,15 % | $131,40 | $133,57 | $127,48 | 1,24M |
| 2026-06-17 | $133,55 | +1,41 % | $132,90 | $136,54 | $130,71 | 1,35M |
| 2026-06-16 | $131,69 | +0,63 % | $131,32 | $134,11 | $129,70 | 612,40K |
| 2026-06-15 | $130,87 | +0,21 % | $133,71 | $134,59 | $130,42 | 633,20K |
| 2026-06-12 | $130,59 | -2,06 % | $133,58 | $135,73 | $130,43 | 1,34M |
| 2026-06-11 | $133,33 | +1,97 % | $130,93 | $133,95 | $129,77 | 647,10K |
| 2026-06-10 | $130,76 | +0,48 % | $128,57 | $135,07 | $126,84 | 1,21M |
| 2026-06-09 | $130,13 | +3,83 % | $127,49 | $132,25 | $127,42 | 1,47M |
| 2026-06-08 | $125,33 | +2,47 % | $123,57 | $126,48 | $121,21 | 741,30K |
| 2026-06-05 | $122,31 | -3,35 % | $125,95 | $128,36 | $121,69 | 693,70K |
| 2026-06-04 | $126,55 | +3,96 % | $121,80 | $128,46 | $121,73 | 1,21M |
| 2026-06-03 | $121,73 | +0,50 % | $119,40 | $122,32 | $117,59 | 663,40K |
| 2026-06-02 | $121,13 | -1,60 % | $122,18 | $122,41 | $119,21 | 769,60K |
| 2026-06-01 | $123,10 | -0,69 % | $122,58 | $124,01 | $118,52 | 695,10K |
| 2026-05-29 | $123,95 | +0,99 % | $122,82 | $125,60 | $121,81 | 925,60K |
| 2026-05-28 | $122,73 | +8,45 % | $113,17 | $126,68 | $113,04 | 1,60M |
| 2026-05-27 | $113,17 | -1,75 % | $115,15 | $118,20 | $112,00 | 1,13M |
| 2026-05-26 | $115,19 | +0,11 % | $116,61 | $117,00 | $112,41 | 800,00K |