130,920$
1,88%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 126,72 | 133,38 | 124,99 | 130,92 | 1,88% | 624.316,00 |
| 01.04.2025 | 127,78 | 128,88 | 124,84 | 128,50 | 0,99% | 747.528,00 |
| 31.03.2025 | 131,16 | 131,16 | 125,39 | 127,24 | -4,62% | 1.262.549,00 |
| 28.03.2025 | 136,05 | 137,05 | 130,41 | 133,41 | -2,71% | 856.608,00 |
| 27.03.2025 | 138,72 | 140,89 | 136,58 | 137,12 | -1,66% | 312.693,00 |
| 26.03.2025 | 141,82 | 142,13 | 136,59 | 139,43 | -1,78% | 507.144,00 |
| 25.03.2025 | 144,78 | 147,00 | 140,20 | 141,95 | -2,20% | 730.599,00 |
| 24.03.2025 | 142,67 | 145,60 | 141,28 | 145,15 | 3,69% | 492.795,00 |
| 21.03.2025 | 136,61 | 140,39 | 135,71 | 139,99 | 0,47% | 619.882,00 |
| 20.03.2025 | 140,65 | 144,33 | 137,92 | 139,34 | -3,82% | 444.558,00 |
| 19.03.2025 | 144,12 | 146,60 | 138,01 | 144,88 | 0,37% | 721.783,00 |
| 18.03.2025 | 144,61 | 147,61 | 139,07 | 144,34 | -5,54% | 1.160.656,00 |
| 17.03.2025 | 150,42 | 153,89 | 147,99 | 152,81 | 1,45% | 481.407,00 |
| 14.03.2025 | 143,92 | 150,87 | 142,79 | 150,62 | 5,74% | 498.196,00 |
| 13.03.2025 | 145,18 | 146,65 | 140,93 | 142,44 | -2,02% | 461.701,00 |
| 12.03.2025 | 148,52 | 149,66 | 141,26 | 145,37 | -1,20% | 674.072,00 |
| 11.03.2025 | 138,54 | 148,54 | 137,56 | 147,13 | 7,35% | 962.196,00 |
| 10.03.2025 | 151,17 | 152,44 | 135,69 | 137,06 | -12,04% | 1.515.850,00 |
| 07.03.2025 | 159,63 | 161,66 | 149,88 | 155,82 | -2,68% | 923.645,00 |
| 06.03.2025 | 155,97 | 163,78 | 155,35 | 160,11 | 1,46% | 588.873,00 |
| 05.03.2025 | 154,53 | 160,00 | 152,25 | 157,80 | 1,71% | 395.880,00 |
| 04.03.2025 | 153,62 | 156,82 | 147,37 | 155,15 | -0,15% | 700.617,00 |
| 03.03.2025 | 159,44 | 160,99 | 153,81 | 155,38 | -2,44% | 466.253,00 |
| 28.02.2025 | 155,51 | 160,05 | 154,29 | 159,26 | 1,75% | 452.625,00 |
| 27.02.2025 | 162,20 | 165,43 | 156,41 | 156,52 | -3,86% | 430.602,00 |
| 26.02.2025 | 161,54 | 165,82 | 161,00 | 162,81 | 0,84% | 513.305,00 |
| 25.02.2025 | 164,14 | 165,47 | 159,15 | 161,45 | -1,94% | 801.294,00 |
| 24.02.2025 | 159,32 | 168,10 | 157,63 | 164,65 | 3,56% | 927.573,00 |
| 21.02.2025 | 164,34 | 165,00 | 156,18 | 158,99 | -2,26% | 782.120,00 |
| 20.02.2025 | 157,90 | 169,00 | 157,88 | 162,67 | 7,92% | 1.769.240,00 |
| 19.02.2025 | 143,83 | 151,32 | 143,83 | 150,73 | 3,82% | 1.065.257,00 |
| 18.02.2025 | 147,29 | 149,04 | 143,89 | 145,18 | -1,18% | 530.842,00 |
| 14.02.2025 | 145,83 | 147,59 | 144,56 | 146,92 | 0,51% | 402.981,00 |
| 13.02.2025 | 145,85 | 148,45 | 143,03 | 146,17 | 0,31% | 519.358,00 |
| 12.02.2025 | 145,77 | 148,26 | 144,02 | 145,72 | -2,52% | 674.024,00 |
| 11.02.2025 | 152,40 | 154,48 | 149,24 | 149,49 | -2,84% | 429.676,00 |
| 10.02.2025 | 158,84 | 159,51 | 153,57 | 153,86 | -1,40% | 459.110,00 |
| 07.02.2025 | 161,33 | 162,10 | 154,68 | 156,05 | -3,59% | 409.267,00 |
| 06.02.2025 | 162,01 | 163,70 | 158,77 | 161,86 | -0,04% | 412.580,00 |
| 05.02.2025 | 160,81 | 163,60 | 159,73 | 161,93 | 1,19% | 350.364,00 |
| 04.02.2025 | 157,65 | 162,02 | 156,63 | 160,02 | 0,09% | 434.270,00 |
| 03.02.2025 | 162,70 | 165,09 | 159,79 | 159,87 | -3,81% | 562.777,00 |
| 31.01.2025 | 167,57 | 170,44 | 165,71 | 166,21 | -0,79% | 339.888,00 |
| 30.01.2025 | 171,32 | 177,17 | 166,55 | 167,53 | -1,10% | 578.827,00 |
| 29.01.2025 | 172,03 | 174,75 | 164,96 | 169,40 | -2,78% | 857.014,00 |
| 28.01.2025 | 176,29 | 182,52 | 169,99 | 174,24 | 3,71% | 1.117.397,00 |
| 27.01.2025 | 165,56 | 168,23 | 163,90 | 168,01 | 1,28% | 484.558,00 |
| 24.01.2025 | 167,75 | 168,70 | 165,24 | 165,89 | -1,20% | 486.194,00 |
| 23.01.2025 | 164,87 | 168,65 | 162,82 | 167,90 | 0,64% | 357.176,00 |
| 22.01.2025 | 168,53 | 170,48 | 165,67 | 166,84 | -0,64% | 415.906,00 |
| 21.01.2025 | 161,07 | 168,42 | 157,58 | 167,92 | 4,62% | 741.501,00 |
| 17.01.2025 | 164,45 | 165,40 | 159,57 | 160,51 | -1,44% | 753.582,00 |
| 16.01.2025 | 157,29 | 164,36 | 153,91 | 162,85 | 3,53% | 875.823,00 |
| 15.01.2025 | 160,20 | 161,62 | 151,67 | 157,29 | 0,47% | 438.686,00 |
| 14.01.2025 | 157,59 | 160,04 | 150,23 | 156,55 | -1,19% | 580.604,00 |
| 13.01.2025 | 154,64 | 160,63 | 152,72 | 158,44 | 2,31% | 510.841,00 |
| 10.01.2025 | 151,62 | 155,32 | 150,50 | 154,86 | 0,10% | 552.125,00 |
| 08.01.2025 | 152,48 | 155,40 | 149,15 | 154,70 | 0,78% | 447.491,00 |
| 07.01.2025 | 155,10 | 158,77 | 152,60 | 153,50 | -0,35% | 487.245,00 |
| 06.01.2025 | 150,56 | 157,84 | 149,55 | 154,04 | 2,76% | 470.184,00 |
| 03.01.2025 | 143,86 | 152,46 | 142,38 | 149,90 | 4,79% | 504.533,00 |
| 02.01.2025 | 145,37 | 145,86 | 141,76 | 143,05 | -0,62% | 277.512,00 |
| 31.12.2024 | 144,23 | 145,36 | 142,71 | 143,94 | 0,09% | 247.911,00 |
| 30.12.2024 | 143,17 | 145,03 | 140,62 | 143,81 | -1,19% | 223.761,00 |
| 27.12.2024 | 145,22 | 146,49 | 142,52 | 145,54 | -0,16% | 236.921,00 |
| 26.12.2024 | 144,89 | 147,99 | 143,03 | 145,78 | -0,80% | 368.064,00 |
| 24.12.2024 | 144,31 | 147,86 | 142,53 | 146,95 | 0,89% | 176.069,00 |
| 23.12.2024 | 144,05 | 146,49 | 141,20 | 145,65 | 0,82% | 408.168,00 |
| 20.12.2024 | 145,70 | 150,56 | 143,96 | 144,47 | -1,41% | 1.440.746,00 |
| 19.12.2024 | 147,26 | 149,32 | 143,91 | 146,54 | -0,54% | 519.097,00 |
| 18.12.2024 | 158,23 | 160,05 | 146,45 | 147,34 | -6,83% | 573.529,00 |
| 17.12.2024 | 159,94 | 160,65 | 157,24 | 158,14 | -1,73% | 512.154,00 |
| 16.12.2024 | 155,37 | 161,24 | 155,37 | 160,92 | 2,88% | 606.178,00 |
| 13.12.2024 | 156,54 | 158,07 | 151,50 | 156,41 | 0,27% | 465.194,00 |
| 12.12.2024 | 153,13 | 157,91 | 153,13 | 155,99 | 0,48% | 495.559,00 |
| 11.12.2024 | 153,54 | 157,25 | 152,34 | 155,25 | 2,18% | 324.863,00 |
| 10.12.2024 | 154,71 | 156,75 | 150,56 | 151,94 | -1,80% | 454.295,00 |
| 09.12.2024 | 150,35 | 156,94 | 149,97 | 154,72 | 3,70% | 484.038,00 |
| 06.12.2024 | 143,78 | 150,56 | 143,24 | 149,20 | 4,88% | 590.803,00 |
| 05.12.2024 | 147,87 | 148,17 | 142,15 | 142,26 | -4,58% | 443.524,00 |
| 04.12.2024 | 148,50 | 150,77 | 145,97 | 149,09 | 0,40% | 307.183,00 |
| 03.12.2024 | 148,64 | 149,81 | 145,97 | 148,50 | -1,30% | 579.792,00 |
| 02.12.2024 | 150,08 | 152,77 | 147,39 | 150,46 | -0,05% | 516.829,00 |
| 29.11.2024 | 149,82 | 150,79 | 148,49 | 150,54 | 0,37% | 225.812,00 |
| 27.11.2024 | 148,03 | 150,70 | 147,30 | 149,99 | 2,21% | 452.662,00 |
| 26.11.2024 | 145,08 | 147,05 | 142,17 | 146,74 | 0,47% | 347.023,00 |
| 25.11.2024 | 142,85 | 148,02 | 142,73 | 146,06 | 2,44% | 577.763,00 |
| 22.11.2024 | 141,08 | 145,21 | 140,59 | 142,58 | 2,65% | 545.386,00 |
| 20.11.2024 | 129,58 | 139,20 | 128,53 | 138,90 | 8,10% | 816.403,00 |
| 19.11.2024 | 121,53 | 128,98 | 121,53 | 128,49 | 4,12% | 962.030,00 |
| 18.11.2024 | 125,10 | 126,25 | 122,02 | 123,41 | -1,06% | 997.317,00 |
| 15.11.2024 | 140,87 | 141,17 | 121,52 | 124,73 | -12,43% | 1.909.182,00 |
| 14.11.2024 | 148,58 | 149,88 | 142,08 | 142,43 | -5,32% | 734.275,00 |
| 13.11.2024 | 144,96 | 154,32 | 143,95 | 150,43 | 1,24% | 1.072.853,00 |
| 12.11.2024 | 147,50 | 154,48 | 145,00 | 148,59 | 6,51% | 1.397.819,00 |
| 11.11.2024 | 140,80 | 141,83 | 137,27 | 139,51 | -0,80% | 679.174,00 |
| 08.11.2024 | 143,04 | 143,27 | 140,00 | 140,64 | -2,25% | 423.278,00 |
| 07.11.2024 | 145,26 | 146,35 | 142,95 | 143,88 | -1,40% | 356.576,00 |
| 06.11.2024 | 150,10 | 150,78 | 141,00 | 145,93 | -0,01% | 454.014,00 |
| 05.11.2024 | 138,32 | 146,03 | 138,32 | 145,95 | 4,50% | 364.995,00 |