103,335$
-3,43%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 107,03 | 107,75 | 100,99 | 103,34 | -3,43% | 2.010.732,00 |
| 13.05.2026 | 113,67 | 115,40 | 106,92 | 107,00 | -5,81% | 1.669.841,00 |
| 12.05.2026 | 116,29 | 119,01 | 113,26 | 113,60 | -2,00% | 1.463.027,00 |
| 11.05.2026 | 124,18 | 124,72 | 115,60 | 115,92 | -6,07% | 1.282.931,00 |
| 08.05.2026 | 125,83 | 126,83 | 121,26 | 123,41 | -2,52% | 948.504,00 |
| 07.05.2026 | 127,05 | 127,69 | 123,84 | 126,60 | 0,67% | 935.806,00 |
| 06.05.2026 | 129,32 | 131,53 | 125,21 | 125,76 | 0,12% | 1.491.699,00 |
| 05.05.2026 | 121,24 | 128,31 | 120,62 | 125,61 | 6,32% | 2.083.356,00 |
| 04.05.2026 | 116,05 | 120,18 | 116,05 | 118,14 | 0,76% | 1.290.790,00 |
| 01.05.2026 | 118,76 | 119,07 | 115,26 | 117,25 | -0,90% | 759.536,00 |
| 30.04.2026 | 113,08 | 118,42 | 112,97 | 118,32 | 4,53% | 1.821.003,00 |
| 29.04.2026 | 116,15 | 117,65 | 110,58 | 113,19 | -3,61% | 858.971,00 |
| 28.04.2026 | 118,28 | 118,79 | 114,85 | 117,43 | -0,73% | 731.962,00 |
| 27.04.2026 | 117,55 | 119,47 | 116,97 | 118,29 | 0,54% | 907.148,00 |
| 24.04.2026 | 115,15 | 118,32 | 111,45 | 117,65 | 3,14% | 1.234.443,00 |
| 23.04.2026 | 121,18 | 122,05 | 109,50 | 114,07 | -8,30% | 2.172.761,00 |
| 22.04.2026 | 134,07 | 134,94 | 123,89 | 124,40 | -6,25% | 1.014.140,00 |
| 21.04.2026 | 133,04 | 141,46 | 131,30 | 132,70 | 0,54% | 1.105.753,00 |
| 20.04.2026 | 130,82 | 133,95 | 129,87 | 131,99 | 0,57% | 678.479,00 |
| 17.04.2026 | 131,31 | 134,23 | 130,29 | 131,24 | 3,18% | 1.120.022,00 |
| 16.04.2026 | 131,81 | 132,05 | 125,84 | 127,19 | -3,64% | 701.933,00 |
| 15.04.2026 | 132,06 | 133,55 | 131,30 | 131,99 | 0,73% | 849.594,00 |
| 14.04.2026 | 124,11 | 131,38 | 123,83 | 131,03 | 6,88% | 1.223.149,00 |
| 13.04.2026 | 119,42 | 122,97 | 118,74 | 122,59 | 2,07% | 758.123,00 |
| 10.04.2026 | 120,62 | 121,80 | 118,76 | 120,10 | 0,21% | 541.117,00 |
| 09.04.2026 | 118,41 | 121,00 | 115,45 | 119,85 | 0,00% | 609.317,00 |
| 08.04.2026 | 120,81 | 122,89 | 118,56 | 119,85 | 3,94% | 758.362,00 |
| 07.04.2026 | 116,97 | 117,11 | 113,70 | 115,31 | -1,40% | 653.992,00 |
| 06.04.2026 | 117,23 | 118,00 | 114,97 | 116,95 | -0,70% | 609.863,00 |
| 02.04.2026 | 114,20 | 121,72 | 114,20 | 117,78 | -0,50% | 797.307,00 |
| 01.04.2026 | 119,09 | 120,90 | 117,83 | 118,37 | 0,47% | 1.115.115,00 |
| 31.03.2026 | 112,32 | 118,03 | 112,32 | 117,82 | 5,71% | 1.285.725,00 |
| 30.03.2026 | 111,38 | 113,27 | 110,50 | 111,46 | 1,22% | 654.009,00 |
| 27.03.2026 | 113,31 | 114,41 | 109,66 | 110,12 | -3,76% | 818.797,00 |
| 26.03.2026 | 113,88 | 117,37 | 113,02 | 114,42 | 0,09% | 731.063,00 |
| 25.03.2026 | 117,93 | 119,90 | 111,92 | 114,32 | -1,73% | 1.479.695,00 |
| 24.03.2026 | 114,79 | 117,74 | 113,68 | 116,33 | 0,05% | 402.978,00 |
| 23.03.2026 | 118,60 | 120,02 | 116,23 | 116,27 | 2,16% | 819.838,00 |
| 20.03.2026 | 116,89 | 117,80 | 113,63 | 113,81 | -3,23% | 911.815,00 |
| 19.03.2026 | 116,42 | 119,59 | 116,10 | 117,61 | 0,02% | 645.546,00 |
| 18.03.2026 | 117,48 | 118,91 | 116,21 | 117,59 | -1,41% | 809.915,00 |
| 17.03.2026 | 117,14 | 122,62 | 116,90 | 119,27 | 3,61% | 1.301.495,00 |
| 16.03.2026 | 115,32 | 117,22 | 113,50 | 115,11 | 0,80% | 923.637,00 |
| 13.03.2026 | 114,25 | 116,01 | 112,84 | 114,20 | 0,38% | 1.115.201,00 |
| 12.03.2026 | 117,25 | 118,76 | 112,47 | 113,77 | -4,58% | 1.417.253,00 |
| 11.03.2026 | 120,66 | 122,95 | 118,54 | 119,23 | -2,13% | 1.099.687,00 |
| 10.03.2026 | 128,37 | 129,00 | 121,54 | 121,83 | -4,74% | 1.155.908,00 |
| 09.03.2026 | 119,60 | 128,14 | 118,66 | 127,89 | 6,50% | 1.118.756,00 |
| 06.03.2026 | 123,33 | 123,33 | 118,21 | 120,08 | -3,96% | 734.886,00 |
| 05.03.2026 | 124,00 | 127,22 | 122,04 | 125,03 | -0,64% | 685.680,00 |
| 04.03.2026 | 123,70 | 127,03 | 123,37 | 125,84 | 2,26% | 666.470,00 |
| 03.03.2026 | 122,10 | 125,03 | 118,72 | 123,06 | -1,53% | 608.177,00 |
| 02.03.2026 | 126,27 | 128,24 | 123,80 | 124,97 | -2,92% | 860.674,00 |
| 27.02.2026 | 132,71 | 133,94 | 128,05 | 128,73 | -3,69% | 830.288,00 |
| 26.02.2026 | 132,39 | 135,18 | 131,05 | 133,66 | 1,15% | 611.710,00 |
| 25.02.2026 | 134,88 | 137,38 | 128,19 | 132,14 | -1,88% | 1.174.243,00 |
| 24.02.2026 | 122,28 | 139,44 | 120,00 | 134,67 | -0,71% | 2.219.327,00 |
| 23.02.2026 | 133,80 | 137,73 | 132,08 | 135,63 | -0,04% | 940.702,00 |
| 20.02.2026 | 135,26 | 139,90 | 135,26 | 135,68 | -1,29% | 743.764,00 |
| 19.02.2026 | 136,31 | 138,24 | 133,02 | 137,45 | -0,48% | 764.596,00 |
| 18.02.2026 | 137,21 | 139,13 | 134,75 | 138,11 | 1,99% | 643.205,00 |
| 17.02.2026 | 135,44 | 140,75 | 131,93 | 135,42 | -0,75% | 695.829,00 |
| 13.02.2026 | 133,97 | 140,75 | 133,39 | 136,44 | 2,87% | 767.021,00 |
| 12.02.2026 | 138,88 | 140,45 | 130,40 | 132,63 | -4,86% | 1.326.633,00 |
| 11.02.2026 | 142,11 | 145,43 | 137,41 | 139,40 | -2,56% | 683.271,00 |
| 10.02.2026 | 144,40 | 146,36 | 141,39 | 143,06 | -0,46% | 691.856,00 |
| 09.02.2026 | 140,56 | 143,98 | 138,17 | 143,72 | 1,15% | 936.152,00 |
| 06.02.2026 | 142,08 | 144,89 | 139,80 | 142,08 | 1,71% | 865.766,00 |
| 05.02.2026 | 145,62 | 146,38 | 138,52 | 139,69 | -4,39% | 772.913,00 |
| 04.02.2026 | 151,08 | 151,66 | 145,90 | 146,11 | -2,73% | 827.220,00 |
| 03.02.2026 | 152,40 | 160,88 | 145,01 | 150,21 | -0,60% | 1.062.801,00 |
| 02.02.2026 | 149,29 | 151,95 | 146,95 | 151,12 | 1,21% | 591.627,00 |
| 30.01.2026 | 156,32 | 156,58 | 148,84 | 149,31 | -4,51% | 888.843,00 |
| 29.01.2026 | 158,95 | 158,95 | 152,86 | 156,37 | -2,30% | 725.780,00 |
| 28.01.2026 | 161,36 | 162,98 | 157,77 | 160,05 | -2,19% | 438.789,00 |
| 27.01.2026 | 162,26 | 164,94 | 161,01 | 163,63 | 0,18% | 455.107,00 |
| 26.01.2026 | 163,41 | 166,78 | 161,76 | 163,34 | -2,73% | 496.244,00 |
| 22.01.2026 | 170,81 | 174,87 | 166,40 | 167,93 | -1,13% | 540.337,00 |
| 21.01.2026 | 165,26 | 170,67 | 165,26 | 169,85 | 3,99% | 696.302,00 |
| 20.01.2026 | 159,54 | 165,60 | 157,29 | 163,33 | 0,81% | 476.724,00 |
| 16.01.2026 | 162,29 | 165,30 | 160,45 | 162,02 | 0,20% | 625.002,00 |
| 15.01.2026 | 162,06 | 165,03 | 158,80 | 161,69 | -0,22% | 741.226,00 |
| 14.01.2026 | 167,50 | 168,25 | 158,91 | 162,05 | -3,14% | 819.865,00 |
| 13.01.2026 | 170,04 | 172,51 | 160,57 | 167,31 | -0,65% | 999.640,00 |
| 12.01.2026 | 167,77 | 170,07 | 164,74 | 168,40 | 0,95% | 496.584,00 |
| 09.01.2026 | 167,49 | 169,56 | 164,29 | 166,82 | 0,24% | 396.112,00 |
| 08.01.2026 | 166,87 | 168,66 | 164,19 | 166,42 | -1,56% | 657.759,00 |
| 07.01.2026 | 172,66 | 175,00 | 167,86 | 169,05 | -1,86% | 889.043,00 |
| 06.01.2026 | 169,44 | 175,77 | 169,36 | 172,25 | 1,68% | 690.076,00 |
| 05.01.2026 | 164,53 | 170,65 | 164,53 | 169,40 | 3,07% | 567.879,00 |
| 02.01.2026 | 163,53 | 167,51 | 162,21 | 164,35 | 0,30% | 639.913,00 |
| 31.12.2025 | 166,41 | 167,09 | 163,47 | 163,86 | -1,64% | 450.364,00 |
| 30.12.2025 | 164,93 | 167,09 | 162,02 | 166,59 | 0,52% | 319.424,00 |
| 29.12.2025 | 165,04 | 167,65 | 161,41 | 165,73 | -0,29% | 365.987,00 |
| 26.12.2025 | 165,15 | 166,24 | 163,85 | 166,21 | 0,33% | 250.782,00 |
| 24.12.2025 | 166,67 | 166,67 | 164,50 | 165,66 | -0,42% | 232.577,00 |
| 23.12.2025 | 164,00 | 166,97 | 162,53 | 166,36 | 0,47% | 558.150,00 |
| 22.12.2025 | 162,19 | 167,74 | 161,73 | 165,58 | 1,95% | 513.606,00 |
| 19.12.2025 | 158,32 | 163,00 | 158,32 | 162,42 | 2,86% | 1.063.198,00 |
| 18.12.2025 | 160,13 | 162,29 | 156,72 | 157,91 | 0,61% | 747.531,00 |