104,525€
-1,09%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 105,23 | 105,53 | 104,40 | 104,48 | -1,14% | - |
| 30.06.2025 | 106,38 | 107,53 | 104,48 | 105,68 | 0,14% | - |
| 27.06.2025 | 106,48 | 106,83 | 103,88 | 105,53 | -0,66% | - |
| 26.06.2025 | 106,38 | 107,20 | 104,03 | 106,23 | -0,14% | - |
| 25.06.2025 | 106,28 | 108,40 | 104,73 | 106,38 | 0,09% | - |
| 24.06.2025 | 105,00 | 107,65 | 104,80 | 106,28 | 2,38% | - |
| 23.06.2025 | 102,80 | 105,00 | 100,63 | 103,80 | 0,58% | - |
| 20.06.2025 | 101,58 | 105,55 | 101,53 | 103,20 | 1,22% | - |
| 19.06.2025 | 102,13 | 102,70 | 99,92 | 101,96 | -0,46% | 100,00 |
| 18.06.2025 | 105,15 | 106,70 | 102,43 | 102,43 | -2,87% | - |
| 17.06.2025 | 108,13 | 109,05 | 105,45 | 105,45 | -3,39% | - |
| 16.06.2025 | 111,15 | 111,75 | 104,58 | 109,15 | -1,22% | - |
| 13.06.2025 | 110,23 | 115,00 | 109,90 | 110,50 | -2,45% | - |
| 12.06.2025 | 113,30 | 114,48 | 111,93 | 113,28 | -1,48% | - |
| 11.06.2025 | 116,25 | 118,43 | 113,88 | 114,98 | -1,10% | - |
| 10.06.2025 | 115,68 | 117,53 | 114,08 | 116,25 | 0,82% | - |
| 09.06.2025 | 112,73 | 116,98 | 111,88 | 115,30 | 2,35% | - |
| 06.06.2025 | 111,70 | 114,65 | 111,40 | 112,65 | 1,72% | - |
| 05.06.2025 | 110,95 | 113,28 | 107,68 | 110,75 | -0,11% | - |
| 04.06.2025 | 109,75 | 110,98 | 108,10 | 110,88 | 1,26% | - |
| 03.06.2025 | 103,15 | 110,88 | 102,33 | 109,50 | 5,72% | - |
| 02.06.2025 | 102,80 | 104,78 | 101,08 | 103,58 | -0,36% | - |
| 30.05.2025 | 107,43 | 107,65 | 103,15 | 103,95 | -3,17% | - |
| 29.05.2025 | 109,23 | 109,23 | 106,48 | 107,35 | 0,07% | - |
| 28.05.2025 | 107,80 | 109,70 | 106,70 | 107,28 | -0,83% | - |
| 27.05.2025 | 105,45 | 109,05 | 105,13 | 108,18 | 2,51% | - |
| 26.05.2025 | 105,23 | 105,83 | 104,88 | 105,53 | 1,52% | - |
| 23.05.2025 | 106,38 | 106,98 | 101,55 | 103,95 | -2,71% | - |
| 22.05.2025 | 106,40 | 107,65 | 104,43 | 106,85 | 0,56% | - |
| 21.05.2025 | 111,93 | 111,95 | 106,25 | 106,25 | -6,16% | - |
| 20.05.2025 | 111,28 | 114,45 | 111,18 | 113,23 | 0,82% | - |
| 19.05.2025 | 111,40 | 112,30 | 109,38 | 112,30 | -0,22% | - |
| 16.05.2025 | 109,85 | 112,80 | 107,50 | 112,55 | 2,04% | - |
| 15.05.2025 | 114,05 | 118,10 | 109,10 | 110,30 | -3,86% | 12,00 |
| 14.05.2025 | 117,28 | 118,78 | 113,00 | 114,73 | -2,40% | - |
| 13.05.2025 | 119,55 | 121,65 | 117,55 | 117,55 | -2,57% | - |
| 12.05.2025 | 112,83 | 120,65 | 110,95 | 120,65 | 10,18% | - |
| 09.05.2025 | 113,63 | 116,53 | 109,50 | 109,50 | -3,78% | - |
| 08.05.2025 | 113,58 | 115,95 | 111,55 | 113,80 | 1,36% | - |
| 07.05.2025 | 115,70 | 117,18 | 110,38 | 112,28 | -2,07% | - |
| 06.05.2025 | 124,05 | 125,90 | 114,65 | 114,65 | -8,08% | - |
| 05.05.2025 | 123,50 | 127,23 | 122,65 | 124,73 | -0,40% | - |
| 02.05.2025 | 123,18 | 125,75 | 121,60 | 125,23 | 2,75% | - |
| 30.04.2025 | 122,83 | 122,90 | 118,05 | 121,88 | -0,59% | - |
| 29.04.2025 | 125,93 | 132,20 | 116,08 | 122,60 | -2,49% | - |
| 28.04.2025 | 125,95 | 130,05 | 123,05 | 125,73 | -1,43% | - |
| 25.04.2025 | 127,93 | 128,15 | 125,18 | 127,55 | 0,04% | - |
| 24.04.2025 | 124,15 | 128,00 | 122,18 | 127,50 | 2,14% | - |
| 23.04.2025 | 124,60 | 130,73 | 124,20 | 124,83 | 2,63% | 310,00 |
| 22.04.2025 | 114,93 | 123,33 | 114,90 | 121,63 | 6,34% | - |
| 17.04.2025 | 117,68 | 118,03 | 110,98 | 114,38 | -1,40% | - |
| 16.04.2025 | 111,23 | 119,03 | 111,03 | 116,00 | 3,41% | - |
| 15.04.2025 | 111,83 | 115,25 | 108,42 | 112,18 | 0,09% | - |
| 14.04.2025 | 108,43 | 113,38 | 107,14 | 112,08 | 3,34% | - |
| 11.04.2025 | 103,60 | 108,95 | 99,24 | 108,45 | 5,47% | - |
| 10.04.2025 | 112,28 | 112,58 | 99,12 | 102,83 | -9,43% | - |
| 09.04.2025 | 95,50 | 113,58 | 94,75 | 113,53 | 14,26% | 100,00 |
| 08.04.2025 | 107,58 | 110,80 | 96,75 | 99,36 | -6,64% | - |
| 07.04.2025 | 98,79 | 110,33 | 94,30 | 106,43 | 4,19% | - |
| 04.04.2025 | 109,65 | 110,15 | 97,23 | 102,15 | -7,56% | - |
| 03.04.2025 | 113,25 | 118,63 | 108,28 | 110,50 | -8,47% | - |
| 02.04.2025 | 118,73 | 122,53 | 116,38 | 120,73 | 2,96% | - |
| 01.04.2025 | 117,25 | 119,25 | 115,48 | 117,25 | -0,34% | - |
| 31.03.2025 | 121,98 | 123,40 | 116,15 | 117,65 | -3,82% | - |
| 28.03.2025 | 127,25 | 127,35 | 120,43 | 122,33 | 0,51% | - |
| 27.03.2025 | 128,35 | 130,58 | 118,25 | 121,70 | -6,76% | - |
| 26.03.2025 | 131,35 | 137,33 | 121,03 | 130,52 | 1,44% | - |
| 25.03.2025 | 134,05 | 136,88 | 128,68 | 128,68 | -4,37% | - |
| 24.03.2025 | 130,23 | 149,00 | 128,33 | 134,55 | 7,47% | - |
| 21.03.2025 | 128,33 | 129,63 | 125,20 | 125,20 | 0,34% | - |
| 20.03.2025 | 133,55 | 134,00 | 124,70 | 124,78 | -6,22% | - |
| 19.03.2025 | 132,23 | 137,08 | 122,33 | 133,05 | 7,47% | - |
| 18.03.2025 | 139,18 | 139,33 | 118,45 | 123,80 | -2,54% | - |
| 17.03.2025 | 137,18 | 140,90 | 124,13 | 127,03 | 11,02% | - |
| 14.03.2025 | 132,50 | 138,43 | 114,38 | 114,42 | -6,12% | - |
| 13.03.2025 | 133,27 | 134,58 | 121,85 | 121,88 | -11,97% | - |
| 12.03.2025 | 135,18 | 139,77 | 98,02 | 138,45 | 42,71% | - |
| 11.03.2025 | 126,63 | 136,58 | 96,99 | 97,02 | -34,10% | - |
| 10.03.2025 | 143,15 | 147,35 | 125,60 | 147,23 | 2,47% | - |
| 07.03.2025 | 147,90 | 149,33 | 136,95 | 143,68 | -3,15% | - |
| 06.03.2025 | 145,98 | 151,25 | 143,43 | 148,35 | 1,45% | - |
| 05.03.2025 | 147,20 | 148,30 | 141,08 | 146,23 | 0,05% | - |
| 04.03.2025 | 148,43 | 148,43 | 140,18 | 146,15 | -1,35% | - |
| 03.03.2025 | 154,00 | 154,20 | 146,90 | 148,15 | -3,53% | - |
| 28.02.2025 | 150,18 | 153,85 | 147,95 | 153,58 | 2,08% | - |
| 27.02.2025 | 156,52 | 158,23 | 150,45 | 150,45 | -3,06% | - |
| 26.02.2025 | 154,27 | 157,73 | 153,60 | 155,20 | 0,99% | - |
| 25.02.2025 | 157,48 | 157,88 | 151,55 | 153,68 | -2,40% | - |
| 24.02.2025 | 151,85 | 160,15 | 151,18 | 157,45 | 3,69% | - |
| 21.02.2025 | 155,20 | 158,13 | 149,38 | 151,85 | -2,10% | - |
| 20.02.2025 | 144,08 | 160,18 | 143,95 | 155,10 | 7,19% | - |
| 19.02.2025 | 138,85 | 145,05 | 138,02 | 144,70 | 4,25% | - |
| 18.02.2025 | 139,50 | 142,25 | 137,68 | 138,80 | -1,10% | - |
| 17.02.2025 | 140,38 | 140,65 | 139,98 | 140,35 | 0,25% | - |
| 14.02.2025 | 139,85 | 140,60 | 137,83 | 140,00 | 0,27% | - |
| 13.02.2025 | 140,02 | 143,10 | 138,00 | 139,63 | -0,50% | - |
| 12.02.2025 | 144,25 | 144,52 | 139,40 | 140,33 | -2,86% | - |
| 11.02.2025 | 148,83 | 157,10 | 144,18 | 144,45 | -3,20% | - |
| 10.02.2025 | 151,52 | 154,68 | 149,05 | 149,23 | -1,27% | 200,00 |
| 07.02.2025 | 156,05 | 160,20 | 149,77 | 151,15 | -2,95% | - |