CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Repligen
Repligen
Днес
+2.03 (+1.05%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 27, 2023195.251.550.79%193.70197.68191.79
Jan 26, 2023193.224.012.08%189.21195.22187.05
Jan 25, 2023182.00-3.66-2.01%185.66185.76174.98
Jan 24, 2023184.310.180.10%184.13191.95178.53
Jan 23, 2023190.941.961.03%188.98194.06186.59
Jan 20, 2023186.38-0.89-0.48%187.27188.23180.74
Jan 19, 2023184.16-5.86-3.18%190.02190.02176.50
Jan 18, 2023184.49-6.04-3.27%190.53195.98184.26
Jan 17, 2023185.894.172.24%181.72187.05178.48
Jan 13, 2023178.17-1.38-0.77%179.55181.50175.84
Jan 12, 2023177.92-2.47-1.39%180.39180.42174.93
Jan 11, 2023177.462.491.40%174.97182.68169.21
Jan 10, 2023168.716.243.70%162.47169.87162.08
Jan 09, 2023158.971.110.70%157.86162.09156.09
Jan 06, 2023154.31-3.89-2.52%158.20166.81147.78
Jan 05, 2023157.49-12.97-8.24%170.46173.90157.09
Jan 04, 2023171.15-3.61-2.11%174.76174.76161.81
Jan 03, 2023162.09-12.75-7.87%174.84175.63161.48
Dec 30, 2022169.42-6.98-4.12%176.40176.52166.18
Dec 29, 2022171.08-2.55-1.49%173.63174.09166.80
Dec 28, 2022163.87-3.39-2.07%167.26170.71162.52
Dec 27, 2022166.76-7.61-4.56%174.37174.37162.75
Dec 23, 2022167.56-10.30-6.15%177.86177.87166.12
Dec 22, 2022172.423.882.25%168.54173.44167.94
Dec 21, 2022169.58-3.25-1.92%172.83172.83165.44
Dec 20, 2022164.082.721.66%161.36164.65160.52
Dec 19, 2022162.47-4.92-3.03%167.39169.40159.27
Dec 16, 2022164.89-1.98-1.20%166.87170.01161.16
Dec 15, 2022168.27-7.35-4.37%175.62179.02164.74
Dec 14, 2022177.48-17.34-9.77%194.82194.82175.59
Dec 13, 2022178.18-0.09-0.05%178.27180.54173.87
Dec 12, 2022166.95-4.78-2.86%171.73171.76165.47
Dec 09, 2022163.43-11.30-6.91%174.73177.40163.17
Dec 08, 2022174.06-1.40-0.80%175.46176.58169.15
Dec 07, 2022170.61-5.48-3.21%176.09176.09169.41
Dec 06, 2022169.21-12.97-7.67%182.18182.18166.06
Dec 05, 2022178.84-9.04-5.05%187.88191.11176.63
Dec 02, 2022186.18-4.16-2.23%190.34190.34181.92
Dec 01, 2022188.281.080.57%187.20190.05181.48
Nov 30, 2022179.0610.385.80%168.68180.97168.14
Nov 29, 2022167.57-5.25-3.13%172.82175.13167.23
Nov 28, 2022171.84-0.70-0.41%172.54173.73169.99
Nov 25, 2022171.93-4.83-2.81%176.76179.36169.62
Nov 23, 2022172.66-2.09-1.21%174.75174.75170.21
Nov 22, 2022172.05-2.41-1.40%174.46176.25169.46
Nov 21, 2022174.12-3.04-1.75%177.16178.56172.21
Nov 18, 2022176.240.290.16%175.95176.98170.10
Nov 17, 2022174.85-19.51-11.16%194.36194.36172.67
Nov 16, 2022191.02-23.33-12.21%214.35214.35187.54
Nov 15, 2022211.212.251.07%208.96212.62206.72
Nov 14, 2022200.931.860.93%199.07204.57197.72
Nov 11, 2022199.515.492.75%194.02208.30191.05
Nov 10, 2022189.242.211.17%187.03191.25185.66
Nov 09, 2022174.90-5.63-3.22%180.53180.53174.55
Nov 08, 2022174.79-1.02-0.58%175.81180.69172.24
Nov 07, 2022172.19-7.48-4.34%179.67181.16171.81
Nov 04, 2022174.58-3.19-1.83%177.77179.98172.85
Nov 03, 2022173.521.190.69%172.33175.96167.02
Nov 02, 2022172.08-13.06-7.59%185.14185.15171.16
Nov 01, 2022186.3617.399.33%168.97189.37167.41
Oct 31, 2022182.770.710.39%182.06184.17174.65
Oct 28, 2022182.23-0.59-0.32%182.82184.79178.95
Oct 27, 2022181.02-4.47-2.47%185.49185.77174.59
Oct 26, 2022182.225.583.06%176.64188.93176.64
Oct 25, 2022177.324.562.57%172.76178.63171.39
Oct 24, 2022168.19-0.16-0.10%168.35169.74161.64
Oct 21, 2022167.11-4.90-2.93%172.01172.73165.46
Oct 20, 2022170.96-6.96-4.07%177.92180.37166.51
Oct 19, 2022179.61-21.63-12.04%201.24201.77175.60
Oct 18, 2022207.08-4.38-2.12%211.46212.99201.88
Oct 17, 2022204.693.611.76%201.08209.42198.58
Oct 14, 2022193.91-11.68-6.02%205.59210.75193.20
Oct 13, 2022198.753.171.59%195.58201.26187.50
Oct 12, 2022199.79-1.72-0.86%201.51206.42197.23
Oct 11, 2022199.25-3.99-2.00%203.24207.48194.86
Oct 10, 2022208.06-10.56-5.08%218.62221.21204.34
Oct 07, 2022210.09-5.66-2.69%215.75217.31209.14
Oct 06, 2022218.63-4.07-1.86%222.70226.82217.90
Oct 05, 2022220.818.103.67%212.71222.45211.39
Oct 04, 2022213.607.413.47%206.19214.08203.97
Oct 03, 2022197.917.323.70%190.59199.63188.56
Sep 30, 2022187.33-11.66-6.22%198.99198.99186.91
Sep 29, 2022191.10-3.18-1.66%194.28194.28186.76
Sep 28, 2022189.042.591.37%186.45190.69182.39
Sep 27, 2022181.12-3.44-1.90%184.56184.64177.45
Sep 26, 2022179.43-3.55-1.98%182.98184.02177.46
Sep 23, 2022181.19-9.01-4.97%190.20192.24177.73
Sep 22, 2022189.98-16.19-8.52%206.17206.17184.95
Sep 21, 2022206.68-13.97-6.76%220.65221.79206.60
Sep 20, 2022215.04-14.51-6.75%229.55229.55210.34
Sep 19, 2022225.335.592.48%219.74227.05216.59
Sep 16, 2022221.42-9.21-4.16%230.63234.03216.76
Sep 15, 2022232.25-3.52-1.52%235.77237.03226.91
Sep 14, 2022227.52-7.29-3.20%234.81234.81223.37
Sep 13, 2022222.83-14.40-6.46%237.23237.23221.78
Sep 12, 2022232.62-1.57-0.67%234.19235.71230.63
Sep 09, 2022233.706.052.59%227.65234.99226.17
Sep 08, 2022227.29-0.11-0.05%227.40228.14220.18
Sep 07, 2022222.562.080.93%220.48224.82213.57
Sep 06, 2022212.860.270.13%212.59214.88208.99
Sep 02, 2022210.54-11.70-5.56%222.24222.24208.44
Sep 01, 2022213.82-4.59-2.15%218.41219.76212.37
Aug 31, 2022219.44-6.11-2.78%225.55230.33214.52
Aug 30, 2022220.00-4.11-1.87%224.11228.71217.22
Aug 29, 2022221.03-5.01-2.27%226.04227.95220.83
Aug 26, 2022227.34-11.53-5.07%238.87243.31226.44
Aug 25, 2022237.81-1.90-0.80%239.71239.71229.30
Aug 24, 2022229.942.120.92%227.82231.53226.66
Aug 23, 2022224.06-1.20-0.54%225.26228.38220.66
Aug 22, 2022226.05-8.17-3.61%234.22237.99225.77
Aug 19, 2022237.82-1.90-0.80%239.72246.58236.14
Aug 18, 2022241.68-7.98-3.30%249.66255.34240.79
Aug 17, 2022248.75-4.27-1.72%253.02253.59244.62
Aug 16, 2022252.55-2.71-1.07%255.26257.41249.75
Aug 15, 2022255.83-1.00-0.39%256.83259.68252.50
Aug 12, 2022251.563.191.27%248.37252.73244.81
Aug 11, 2022246.82-14.52-5.88%261.34263.35244.85
Aug 10, 2022256.430.990.39%255.44258.04248.94
Aug 09, 2022244.89-14.10-5.76%258.99258.99243.90
Aug 08, 2022251.012.991.19%248.02256.33247.13
Aug 05, 2022246.491.860.75%244.63248.98237.32
Aug 04, 2022243.250.550.23%242.70247.13240.29
Aug 03, 2022240.76-3.46-1.44%244.22246.27237.67
Aug 02, 2022237.5723.289.80%214.29245.83214.29
Aug 01, 2022212.63-3.89-1.83%216.52220.85212.06
Jul 29, 2022213.880.340.16%213.54216.71212.10
Jul 28, 2022213.132.341.10%210.79214.33206.09
Jul 27, 2022205.752.451.19%203.30208.28202.34
Jul 26, 2022202.03-11.05-5.47%213.08213.08196.67
Jul 25, 2022197.17-3.97-2.01%201.14205.42194.71
Jul 22, 2022201.94-2.95-1.46%204.89206.91199.28
Jul 21, 2022203.6716.348.02%187.33206.51185.29
Jul 20, 2022176.722.571.45%174.15177.66170.17
Jul 19, 2022168.12-3.90-2.32%172.02172.55161.23
Jul 18, 2022160.59-11.09-6.91%171.68174.68160.11
Jul 15, 2022166.841.100.66%165.74170.05162.18
Jul 14, 2022162.76-3.30-2.03%166.06168.13160.05
Jul 13, 2022165.713.892.35%161.82167.17158.54
Jul 12, 2022162.11-10.10-6.23%172.21176.57160.74
Jul 11, 2022172.63-3.46-2.00%176.09177.39171.88
Jul 08, 2022175.47-3.74-2.13%179.21179.42173.16
Jul 07, 2022175.853.642.07%172.21176.22168.53
Jul 06, 2022168.62-1.84-1.09%170.46172.74168.22
Jul 05, 2022167.831.220.73%166.61168.28163.63
Jul 01, 2022166.894.192.51%162.70167.71162.34
Jun 30, 2022162.69-2.85-1.75%165.54170.18158.06
Jun 29, 2022165.91-9.44-5.69%175.35175.35162.01
Jun 28, 2022165.730.200.12%165.53171.16163.67
Jun 27, 2022165.11-4.15-2.51%169.26169.35163.51
Jun 24, 2022165.830.710.43%165.12167.33161.78
Jun 23, 2022160.364.552.84%155.81162.42151.34
Jun 22, 2022148.742.261.52%146.48149.96144.38
Jun 21, 2022145.94-7.03-4.82%152.97154.55144.49
Jun 17, 2022142.66-1.37-0.96%144.03146.64141.71
Jun 16, 2022141.12-11.08-7.85%152.20152.20139.79
Jun 15, 2022148.061.280.86%146.78150.37144.97
Jun 14, 2022144.163.702.57%140.46144.78138.33
Jun 13, 2022140.69-7.32-5.20%148.01148.01139.11
Jun 10, 2022149.18-10.18-6.82%159.36160.49146.41
Jun 09, 2022159.59-6.84-4.29%166.43167.03158.77
Jun 08, 2022168.24-0.93-0.55%169.17172.05166.82
Jun 07, 2022169.584.192.47%165.39170.31163.81
Jun 06, 2022165.40-2.31-1.40%167.71170.02164.23
Jun 03, 2022165.31-9.74-5.89%175.05175.05164.69
Jun 02, 2022172.462.421.40%170.04174.91165.84
Jun 01, 2022166.711.731.04%164.98169.48161.49
May 31, 2022164.54-5.48-3.33%170.02170.29162.59

Отваряй дълги и къси позиции с RGEN с ливъридж
Купувай и продавай Repligen Corp +$1.64 (0.85%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image