171,180$
-0,34%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 171,82 | 172,61 | 168,79 | 171,18 | -0,34% | 498.872,00 |
| 25.11.2025 | 167,17 | 173,65 | 167,11 | 171,76 | 2,71% | 888.194,00 |
| 24.11.2025 | 161,38 | 167,97 | 161,23 | 167,24 | 8,34% | 937.899,00 |
| 20.11.2025 | 156,76 | 159,78 | 153,58 | 154,36 | -0,46% | 653.691,00 |
| 19.11.2025 | 152,09 | 155,82 | 150,26 | 155,07 | 1,31% | 686.875,00 |
| 18.11.2025 | 147,74 | 153,73 | 146,55 | 153,06 | 2,65% | 523.817,00 |
| 17.11.2025 | 152,32 | 154,82 | 148,45 | 149,11 | -0,96% | 717.231,00 |
| 13.11.2025 | 155,19 | 157,90 | 150,47 | 150,55 | -4,72% | 903.362,00 |
| 12.11.2025 | 152,62 | 158,74 | 152,62 | 158,01 | 2,98% | 1.378.596,00 |
| 11.11.2025 | 145,32 | 155,13 | 145,32 | 153,44 | 5,34% | 1.071.625,00 |
| 10.11.2025 | 144,40 | 151,10 | 144,40 | 145,66 | 1,99% | 891.853,00 |
| 07.11.2025 | 143,12 | 144,00 | 139,40 | 142,82 | -1,49% | 625.041,00 |
| 06.11.2025 | 145,35 | 147,00 | 141,63 | 144,98 | -0,58% | 471.577,00 |
| 05.11.2025 | 146,41 | 148,65 | 144,02 | 145,82 | -0,74% | 651.556,00 |
| 04.11.2025 | 149,06 | 151,31 | 146,00 | 146,90 | -2,16% | 618.670,00 |
| 03.11.2025 | 147,52 | 150,84 | 146,42 | 150,15 | 0,73% | 770.559,00 |
| 31.10.2025 | 145,76 | 153,48 | 144,21 | 149,06 | 3,13% | 1.176.791,00 |
| 30.10.2025 | 147,87 | 150,11 | 144,18 | 144,53 | -2,66% | 885.314,00 |
| 29.10.2025 | 149,92 | 155,31 | 148,16 | 148,48 | -2,04% | 1.327.965,00 |
| 28.10.2025 | 165,00 | 166,62 | 150,73 | 151,57 | -5,92% | 1.659.617,00 |
| 27.10.2025 | 165,69 | 168,01 | 160,40 | 161,10 | -3,14% | 1.406.134,00 |
| 24.10.2025 | 166,11 | 169,87 | 164,97 | 166,33 | 0,68% | 1.124.167,00 |
| 23.10.2025 | 155,27 | 166,18 | 155,27 | 165,20 | 4,95% | 1.196.456,00 |
| 22.10.2025 | 156,90 | 160,46 | 155,89 | 157,41 | 0,42% | 1.205.429,00 |
| 21.10.2025 | 158,00 | 165,17 | 156,50 | 156,75 | 1,43% | 1.618.164,00 |
| 20.10.2025 | 153,81 | 157,83 | 152,95 | 154,54 | 1,27% | 1.024.561,00 |
| 17.10.2025 | 153,50 | 156,31 | 152,54 | 152,60 | -1,26% | 1.067.914,00 |
| 16.10.2025 | 157,03 | 157,21 | 152,44 | 154,55 | 3,36% | 1.108.474,00 |
| 15.10.2025 | 148,79 | 152,36 | 147,49 | 149,52 | 0,75% | 812.819,00 |
| 14.10.2025 | 146,16 | 150,85 | 145,51 | 148,40 | -0,18% | 870.537,00 |
| 13.10.2025 | 145,69 | 150,40 | 145,01 | 148,67 | 2,37% | 772.314,00 |
| 10.10.2025 | 148,33 | 148,96 | 143,47 | 145,23 | -2,41% | 929.446,00 |
| 09.10.2025 | 150,81 | 153,02 | 147,88 | 148,81 | -1,33% | 1.284.539,00 |
| 08.10.2025 | 145,82 | 151,27 | 144,28 | 150,81 | 3,34% | 817.217,00 |
| 07.10.2025 | 150,31 | 152,30 | 144,07 | 145,93 | -2,78% | 1.159.300,00 |
| 06.10.2025 | 147,30 | 150,75 | 147,07 | 150,10 | 3,35% | 806.949,00 |
| 02.10.2025 | 146,40 | 148,48 | 143,26 | 145,23 | -0,40% | 1.138.539,00 |
| 01.10.2025 | 134,69 | 147,04 | 134,19 | 145,81 | 9,01% | 1.675.829,00 |
| 30.09.2025 | 124,09 | 134,09 | 123,98 | 133,76 | 7,79% | 1.193.416,00 |
| 29.09.2025 | 125,82 | 125,85 | 123,68 | 124,09 | -1,21% | 741.409,00 |
| 26.09.2025 | 122,00 | 125,93 | 121,99 | 125,61 | 3,23% | 556.690,00 |
| 25.09.2025 | 122,68 | 124,44 | 121,18 | 121,68 | -2,27% | 612.601,00 |
| 24.09.2025 | 123,76 | 125,81 | 122,52 | 124,51 | 0,45% | 1.018.243,00 |
| 23.09.2025 | 126,30 | 128,24 | 123,67 | 123,95 | -1,58% | 598.905,00 |
| 22.09.2025 | 124,93 | 127,71 | 123,65 | 125,94 | 3,04% | 753.005,00 |
| 19.09.2025 | 125,36 | 126,66 | 122,12 | 122,23 | -1,73% | 1.091.298,00 |
| 18.09.2025 | 122,09 | 125,87 | 121,77 | 124,38 | 4,16% | 742.041,00 |
| 17.09.2025 | 119,34 | 123,00 | 117,14 | 119,41 | -0,28% | 1.086.524,00 |
| 16.09.2025 | 113,56 | 120,16 | 112,84 | 119,75 | 5,28% | 1.360.800,00 |
| 15.09.2025 | 114,24 | 115,72 | 112,73 | 113,74 | 0,18% | 646.084,00 |
| 12.09.2025 | 118,48 | 118,64 | 113,48 | 113,54 | -5,00% | 707.200,00 |
| 11.09.2025 | 119,09 | 122,71 | 118,91 | 119,51 | -0,60% | 623.388,00 |
| 10.09.2025 | 118,40 | 122,70 | 117,55 | 120,23 | 1,30% | 981.291,00 |
| 09.09.2025 | 120,04 | 120,18 | 117,18 | 118,69 | -1,67% | 526.064,00 |
| 08.09.2025 | 122,37 | 123,26 | 119,13 | 120,70 | -3,10% | 718.279,00 |
| 05.09.2025 | 120,07 | 125,31 | 120,03 | 124,56 | 3,30% | 1.043.394,00 |
| 04.09.2025 | 115,43 | 120,67 | 112,71 | 120,58 | 3,94% | 839.443,00 |
| 03.09.2025 | 119,96 | 121,71 | 115,76 | 116,01 | -3,88% | 646.902,00 |
| 02.09.2025 | 121,43 | 121,83 | 118,41 | 120,69 | -1,33% | 543.244,00 |
| 29.08.2025 | 122,47 | 124,91 | 121,90 | 122,32 | 0,12% | 651.937,00 |
| 28.08.2025 | 118,66 | 122,51 | 117,61 | 122,17 | 2,77% | 1.119.687,00 |
| 27.08.2025 | 119,25 | 121,56 | 118,83 | 118,88 | -1,34% | 489.316,00 |
| 26.08.2025 | 121,40 | 122,40 | 120,33 | 120,49 | -0,63% | 715.256,00 |
| 25.08.2025 | 124,89 | 124,89 | 120,46 | 121,26 | -2,83% | 432.569,00 |
| 22.08.2025 | 120,88 | 127,21 | 119,90 | 124,79 | 4,30% | 738.974,00 |
| 21.08.2025 | 121,18 | 121,44 | 119,29 | 119,65 | -1,57% | 542.466,00 |
| 20.08.2025 | 122,72 | 123,45 | 120,54 | 121,56 | -1,57% | 735.985,00 |
| 19.08.2025 | 124,27 | 127,48 | 122,93 | 123,50 | -0,47% | 671.294,00 |
| 18.08.2025 | 123,84 | 126,52 | 122,75 | 124,08 | -0,21% | 580.826,00 |
| 15.08.2025 | 127,02 | 128,00 | 124,19 | 124,35 | -1,81% | 574.691,00 |
| 14.08.2025 | 125,96 | 126,86 | 124,43 | 126,64 | -0,40% | 686.604,00 |
| 13.08.2025 | 122,29 | 127,57 | 120,36 | 127,15 | 4,74% | 857.114,00 |
| 12.08.2025 | 112,37 | 121,45 | 111,48 | 121,40 | 8,46% | 969.747,00 |
| 11.08.2025 | 111,54 | 112,98 | 111,23 | 111,93 | 0,45% | 559.445,00 |
| 08.08.2025 | 113,83 | 114,00 | 111,15 | 111,43 | -1,84% | 635.887,00 |
| 07.08.2025 | 113,53 | 113,58 | 111,36 | 113,52 | 1,27% | 832.018,00 |
| 06.08.2025 | 115,63 | 115,73 | 110,77 | 112,10 | -3,26% | 1.154.791,00 |
| 05.08.2025 | 116,64 | 117,72 | 115,03 | 115,88 | -0,53% | 666.463,00 |
| 04.08.2025 | 118,86 | 118,86 | 115,76 | 116,50 | -2,05% | 754.697,00 |
| 01.08.2025 | 115,23 | 118,99 | 113,43 | 118,94 | 1,60% | 941.488,00 |
| 31.07.2025 | 121,60 | 122,73 | 116,76 | 117,07 | -4,70% | 1.146.477,00 |
| 30.07.2025 | 126,33 | 128,48 | 122,00 | 122,85 | -1,96% | 1.440.162,00 |
| 29.07.2025 | 126,00 | 132,24 | 124,00 | 125,30 | 4,72% | 2.260.298,00 |
| 28.07.2025 | 121,73 | 121,73 | 119,03 | 119,65 | -1,71% | 989.340,00 |
| 25.07.2025 | 122,42 | 123,14 | 120,67 | 121,74 | -0,11% | 950.362,00 |
| 24.07.2025 | 116,35 | 122,67 | 116,30 | 121,87 | 4,05% | 1.033.107,00 |
| 23.07.2025 | 117,39 | 120,71 | 116,38 | 117,13 | 2,64% | 1.451.486,00 |
| 22.07.2025 | 113,45 | 115,65 | 110,85 | 114,12 | -0,59% | 1.507.183,00 |
| 21.07.2025 | 116,28 | 117,38 | 113,17 | 114,80 | -1,25% | 1.190.939,00 |
| 18.07.2025 | 123,55 | 124,35 | 115,19 | 116,25 | -6,28% | 1.032.769,00 |
| 17.07.2025 | 122,00 | 125,00 | 121,00 | 124,04 | 3,58% | 582.584,00 |
| 16.07.2025 | 119,92 | 120,51 | 117,39 | 119,75 | 1,40% | 687.588,00 |
| 15.07.2025 | 122,26 | 122,32 | 117,98 | 118,10 | -2,66% | 611.851,00 |
| 14.07.2025 | 128,25 | 128,25 | 120,89 | 121,33 | -6,81% | 1.041.434,00 |
| 11.07.2025 | 132,58 | 135,57 | 129,63 | 130,19 | -2,84% | 753.970,00 |
| 10.07.2025 | 130,64 | 135,02 | 129,15 | 134,00 | 3,22% | 508.744,00 |
| 09.07.2025 | 128,47 | 130,82 | 127,84 | 129,82 | 0,98% | 576.896,00 |
| 08.07.2025 | 124,73 | 129,38 | 124,38 | 128,56 | 3,32% | 547.421,00 |
| 07.07.2025 | 126,23 | 127,45 | 123,34 | 124,43 | -2,38% | 423.950,00 |
| 03.07.2025 | 129,11 | 129,11 | 126,49 | 127,47 | 0,40% | 208.766,00 |