159,440$
0,49%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 156,21 | 162,37 | 156,09 | 159,44 | 0,49% | 1.212.100,00 |
| 05.08.2026 | 150,00 | 158,95 | 149,94 | 158,67 | 5,86% | 1.281.121,00 |
| 04.08.2026 | 146,76 | 149,97 | 142,29 | 149,88 | 1,92% | 1.195.948,00 |
| 03.08.2026 | 142,06 | 147,38 | 140,78 | 147,06 | 4,29% | 1.010.517,00 |
| 31.07.2026 | 143,81 | 144,41 | 139,40 | 141,01 | -1,84% | 875.258,00 |
| 30.07.2026 | 143,07 | 144,18 | 139,98 | 143,66 | 1,72% | 1.031.945,00 |
| 29.07.2026 | 144,24 | 149,73 | 140,27 | 141,23 | -2,79% | 1.513.967,00 |
| 28.07.2026 | 139,70 | 154,00 | 137,35 | 145,28 | 10,99% | 2.453.165,00 |
| 27.07.2026 | 131,87 | 133,36 | 130,03 | 130,89 | -0,81% | 1.456.270,00 |
| 24.07.2026 | 138,13 | 138,13 | 131,82 | 131,96 | -4,11% | 1.359.901,00 |
| 23.07.2026 | 144,23 | 148,37 | 132,28 | 137,61 | -1,76% | 2.736.462,00 |
| 22.07.2026 | 131,76 | 142,48 | 131,17 | 140,08 | 2,24% | 2.685.280,00 |
| 21.07.2026 | 131,95 | 138,07 | 129,00 | 137,01 | -5,91% | 2.102.231,00 |
| 20.07.2026 | 147,35 | 149,38 | 144,36 | 145,62 | -1,11% | 887.483,00 |
| 17.07.2026 | 147,11 | 149,06 | 143,88 | 147,25 | -0,96% | 912.389,00 |
| 16.07.2026 | 148,62 | 150,90 | 147,36 | 148,67 | 0,41% | 828.959,00 |
| 15.07.2026 | 147,69 | 149,14 | 146,25 | 148,06 | 0,63% | 880.899,00 |
| 14.07.2026 | 143,88 | 147,25 | 142,89 | 147,14 | 1,56% | 523.042,00 |
| 13.07.2026 | 142,80 | 146,69 | 141,64 | 144,88 | 0,44% | 752.703,00 |
| 10.07.2026 | 144,35 | 145,19 | 141,84 | 144,24 | 0,20% | 476.012,00 |
| 09.07.2026 | 138,27 | 144,48 | 136,78 | 143,95 | 4,69% | 667.100,00 |
| 08.07.2026 | 137,67 | 138,88 | 135,08 | 137,50 | -1,61% | 689.022,00 |
| 07.07.2026 | 144,58 | 144,58 | 137,61 | 139,75 | -1,21% | 606.269,00 |
| 06.07.2026 | 140,48 | 142,24 | 137,11 | 141,45 | -0,67% | 666.682,00 |
| 02.07.2026 | 139,90 | 143,16 | 139,90 | 142,40 | 2,40% | 985.760,00 |
| 01.07.2026 | 137,15 | 140,62 | 134,68 | 139,06 | 1,97% | 1.140.238,00 |
| 30.06.2026 | 136,59 | 138,85 | 134,01 | 136,37 | -0,46% | 1.106.102,00 |
| 29.06.2026 | 142,81 | 144,72 | 135,72 | 137,00 | -6,78% | 1.794.152,00 |
| 26.06.2026 | 143,98 | 147,50 | 143,98 | 146,97 | 1,11% | 1.949.465,00 |
| 25.06.2026 | 143,00 | 149,05 | 141,84 | 145,35 | 5,02% | 1.948.975,00 |
| 24.06.2026 | 128,19 | 140,32 | 128,09 | 138,40 | 9,50% | 1.372.709,00 |
| 23.06.2026 | 128,16 | 130,73 | 124,85 | 126,39 | -0,22% | 856.499,00 |
| 22.06.2026 | 131,13 | 133,74 | 125,44 | 126,67 | -4,05% | 824.733,00 |
| 18.06.2026 | 131,40 | 133,57 | 127,48 | 132,02 | -1,18% | 1.236.920,00 |
| 17.06.2026 | 132,90 | 136,54 | 130,71 | 133,59 | 1,50% | 1.315.784,00 |
| 16.06.2026 | 131,32 | 134,11 | 129,70 | 131,62 | 0,57% | 612.284,00 |
| 15.06.2026 | 133,71 | 134,59 | 130,42 | 130,87 | 0,19% | 632.685,00 |
| 12.06.2026 | 133,58 | 135,73 | 130,43 | 130,62 | -2,05% | 1.328.026,00 |
| 11.06.2026 | 130,93 | 133,95 | 129,77 | 133,35 | 1,97% | 641.409,00 |
| 10.06.2026 | 128,57 | 135,07 | 126,84 | 130,77 | 0,52% | 1.212.340,00 |
| 09.06.2026 | 127,49 | 132,25 | 127,42 | 130,10 | 3,81% | 1.466.588,00 |
| 08.06.2026 | 123,57 | 126,48 | 121,21 | 125,33 | 2,47% | 740.959,00 |
| 05.06.2026 | 122,89 | 128,36 | 121,69 | 122,31 | -3,41% | 676.157,00 |
| 04.06.2026 | 121,80 | 128,46 | 121,73 | 126,63 | 4,03% | 1.190.177,00 |
| 03.06.2026 | 119,40 | 122,32 | 117,59 | 121,73 | 0,50% | 663.233,00 |
| 02.06.2026 | 122,18 | 122,41 | 119,21 | 121,13 | -1,59% | 769.571,00 |
| 01.06.2026 | 122,58 | 124,01 | 118,52 | 123,09 | -0,69% | 687.535,00 |
| 29.05.2026 | 122,82 | 125,60 | 121,81 | 123,94 | 0,99% | 924.744,00 |
| 28.05.2026 | 113,13 | 126,68 | 113,04 | 122,73 | 8,45% | 1.583.902,00 |
| 27.05.2026 | 115,15 | 118,20 | 112,00 | 113,17 | -1,71% | 1.125.165,00 |
| 26.05.2026 | 116,61 | 117,00 | 112,41 | 115,14 | 0,07% | 799.915,00 |
| 22.05.2026 | 113,50 | 116,00 | 112,37 | 115,06 | 1,50% | 722.881,00 |
| 21.05.2026 | 110,90 | 114,83 | 109,38 | 113,36 | 1,45% | 1.042.652,00 |
| 20.05.2026 | 109,00 | 111,88 | 103,63 | 111,74 | 2,98% | 1.168.940,00 |
| 19.05.2026 | 105,00 | 110,10 | 103,50 | 108,51 | 4,18% | 2.216.926,00 |
| 18.05.2026 | 103,70 | 106,38 | 102,48 | 104,16 | 1,25% | 1.558.253,00 |
| 15.05.2026 | 104,46 | 107,75 | 102,55 | 102,87 | -0,45% | 2.307.248,00 |
| 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 |