115,150€
-0,65%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 116,90 | 118,30 | 115,13 | 115,15 | -1,24% | - |
| 19.02.2026 | 117,15 | 117,38 | 113,28 | 116,60 | -0,47% | - |
| 18.02.2026 | 114,43 | 117,98 | 114,05 | 117,15 | 2,54% | - |
| 17.02.2026 | 114,95 | 117,15 | 111,85 | 114,25 | -0,85% | - |
| 16.02.2026 | 115,15 | 115,50 | 115,13 | 115,23 | 0,24% | - |
| 13.02.2026 | 111,63 | 117,25 | 111,53 | 114,95 | -2,67% | - |
| 12.02.2026 | 117,80 | 118,98 | 110,00 | 118,10 | 0,64% | - |
| 11.02.2026 | 120,33 | 122,60 | 115,83 | 117,35 | -2,43% | - |
| 10.02.2026 | 120,53 | 122,88 | 118,93 | 120,28 | -0,19% | - |
| 09.02.2026 | 120,13 | 120,73 | 115,95 | 120,50 | 0,23% | - |
| 06.02.2026 | 118,28 | 122,55 | 118,20 | 120,23 | 2,06% | - |
| 05.02.2026 | 123,85 | 124,45 | 117,45 | 117,80 | -5,02% | - |
| 04.02.2026 | 127,28 | 129,10 | 123,93 | 124,03 | -2,30% | 410,00 |
| 03.02.2026 | 128,05 | 133,83 | 122,80 | 126,95 | -0,96% | - |
| 02.02.2026 | 124,90 | 128,75 | 124,58 | 128,18 | 1,77% | 340,00 |
| 30.01.2026 | 130,23 | 131,38 | 125,63 | 125,95 | -3,65% | - |
| 29.01.2026 | 130,50 | 133,95 | 128,00 | 130,73 | -2,48% | 19.600,00 |
| 28.01.2026 | 136,45 | 137,52 | 133,43 | 134,05 | -1,47% | - |
| 27.01.2026 | 137,40 | 137,85 | 134,98 | 136,05 | -0,96% | - |
| 26.01.2026 | 136,75 | 140,30 | 136,33 | 137,38 | 0,83% | - |
| 23.01.2026 | 143,05 | 143,85 | 135,73 | 136,25 | -4,25% | - |
| 22.01.2026 | 145,55 | 146,52 | 141,98 | 142,30 | -2,06% | - |
| 21.01.2026 | 139,43 | 145,68 | 138,77 | 145,30 | 4,46% | - |
| 20.01.2026 | 137,23 | 141,00 | 133,77 | 139,10 | 0,78% | 480,00 |
| 19.01.2026 | 138,23 | 138,52 | 137,90 | 138,02 | -1,22% | - |
| 16.01.2026 | 139,50 | 142,65 | 138,05 | 139,73 | 0,32% | - |
| 15.01.2026 | 139,13 | 141,83 | 137,08 | 139,27 | 0,00% | - |
| 14.01.2026 | 143,30 | 144,18 | 136,43 | 139,27 | -3,06% | 3.874,00 |
| 13.01.2026 | 144,33 | 147,02 | 138,43 | 143,68 | -0,50% | - |
| 12.01.2026 | 141,35 | 145,55 | 140,30 | 144,40 | 1,05% | - |
| 09.01.2026 | 142,90 | 144,77 | 141,25 | 142,90 | 0,07% | - |
| 08.01.2026 | 144,25 | 144,83 | 141,02 | 142,80 | -1,11% | - |
| 07.01.2026 | 147,33 | 149,20 | 143,90 | 144,40 | -1,80% | - |
| 06.01.2026 | 144,40 | 149,80 | 144,15 | 147,05 | 2,19% | - |
| 05.01.2026 | 140,83 | 146,33 | 140,52 | 143,90 | 2,93% | - |
| 02.01.2026 | 139,52 | 142,77 | 138,48 | 139,80 | -0,62% | - |
| 30.12.2025 | 140,70 | 140,77 | 140,65 | 140,68 | -0,07% | - |
| 29.12.2025 | 141,05 | 142,13 | 139,85 | 140,77 | -0,39% | - |
| 23.12.2025 | 140,60 | 141,70 | 138,58 | 141,33 | 0,73% | - |
| 22.12.2025 | 138,63 | 142,70 | 137,52 | 140,30 | 2,04% | - |
| 19.12.2025 | 134,65 | 139,00 | 134,45 | 137,50 | 1,29% | - |
| 18.12.2025 | 133,68 | 138,18 | 133,52 | 135,75 | 0,59% | - |
| 17.12.2025 | 135,08 | 135,08 | 134,83 | 134,95 | -0,84% | - |
| 16.12.2025 | 136,23 | 136,27 | 136,10 | 136,10 | 1,19% | - |
| 15.12.2025 | 134,55 | 135,73 | 133,58 | 134,50 | 0,90% | - |
| 12.12.2025 | 138,05 | 138,58 | 133,30 | 133,30 | -3,42% | - |
| 11.12.2025 | 139,55 | 142,15 | 137,30 | 138,02 | -1,15% | - |
| 10.12.2025 | 138,15 | 141,55 | 137,90 | 139,63 | 1,36% | - |
| 09.12.2025 | 138,18 | 141,00 | 137,75 | 137,75 | -0,40% | - |
| 08.12.2025 | 141,93 | 142,85 | 137,77 | 138,30 | -1,43% | - |
| 05.12.2025 | 142,15 | 143,50 | 140,30 | 140,30 | -1,91% | - |
| 04.12.2025 | 143,00 | 143,08 | 143,00 | 143,02 | 1,62% | - |
| 03.12.2025 | 142,13 | 145,95 | 140,75 | 140,75 | -0,42% | - |
| 02.12.2025 | 143,60 | 145,15 | 140,83 | 141,35 | -0,32% | - |
| 01.12.2025 | 145,75 | 146,83 | 141,80 | 141,80 | -1,94% | - |
| 28.11.2025 | 148,02 | 148,63 | 144,30 | 144,60 | -2,00% | - |
| 27.11.2025 | 147,52 | 147,68 | 147,23 | 147,55 | 0,82% | - |
| 26.11.2025 | 148,70 | 149,20 | 145,73 | 146,35 | 0,10% | 254,00 |
| 25.11.2025 | 145,00 | 150,00 | 143,70 | 146,20 | 2,20% | - |
| 24.11.2025 | 141,40 | 145,65 | 139,80 | 143,05 | 1,36% | - |
| 21.11.2025 | 134,08 | 142,83 | 133,52 | 141,13 | 5,97% | - |
| 19.11.2025 | 131,93 | 133,50 | 128,27 | 133,18 | 4,37% | - |
| 18.11.2025 | 127,23 | 128,35 | 126,95 | 127,60 | -1,14% | - |
| 17.11.2025 | 131,50 | 133,43 | 129,05 | 129,08 | -0,75% | - |
| 14.11.2025 | 129,48 | 133,25 | 125,00 | 130,05 | -4,13% | - |
| 13.11.2025 | 136,55 | 136,58 | 135,50 | 135,65 | -0,48% | - |
| 12.11.2025 | 132,43 | 136,55 | 132,15 | 136,30 | 2,69% | - |
| 11.11.2025 | 126,00 | 133,80 | 124,80 | 132,73 | 6,35% | - |
| 10.11.2025 | 123,78 | 130,25 | 123,55 | 124,80 | 3,35% | - |
| 07.11.2025 | 126,05 | 126,23 | 120,50 | 120,75 | -2,93% | 18,00 |
| 06.11.2025 | 126,43 | 127,93 | 122,98 | 124,40 | -0,99% | - |
| 05.11.2025 | 128,10 | 130,75 | 125,65 | 125,65 | -1,57% | - |
| 04.11.2025 | 129,10 | 131,73 | 127,25 | 127,65 | -1,05% | - |
| 03.11.2025 | 129,27 | 130,88 | 127,43 | 129,00 | -2,55% | - |
| 31.10.2025 | 124,85 | 132,93 | 124,70 | 132,38 | 3,80% | - |
| 30.10.2025 | 128,20 | 129,73 | 125,85 | 127,53 | -2,17% | - |
| 29.10.2025 | 130,05 | 133,05 | 128,20 | 130,35 | 3,99% | - |
| 28.10.2025 | 137,95 | 145,00 | 125,35 | 125,35 | -10,64% | - |
| 27.10.2025 | 144,80 | 145,00 | 137,77 | 140,27 | -3,47% | - |
| 24.10.2025 | 143,00 | 146,00 | 141,50 | 145,33 | 2,16% | - |
| 23.10.2025 | 135,93 | 142,52 | 133,58 | 142,25 | 5,21% | - |
| 22.10.2025 | 135,23 | 138,25 | 131,33 | 135,20 | 1,92% | - |
| 21.10.2025 | 132,73 | 132,73 | 132,52 | 132,65 | -0,23% | - |
| 20.10.2025 | 131,30 | 135,45 | 130,15 | 132,95 | 2,07% | - |
| 17.10.2025 | 130,93 | 133,88 | 129,15 | 130,25 | -0,31% | - |
| 16.10.2025 | 128,38 | 135,98 | 128,30 | 130,65 | 2,83% | - |
| 15.10.2025 | 128,40 | 130,05 | 127,03 | 127,05 | 0,12% | - |
| 14.10.2025 | 127,60 | 129,80 | 125,93 | 126,90 | -0,35% | - |
| 13.10.2025 | 127,13 | 129,77 | 124,68 | 127,35 | 1,45% | - |
| 10.10.2025 | 128,65 | 130,05 | 124,80 | 125,53 | -2,26% | - |
| 09.10.2025 | 129,63 | 131,35 | 128,00 | 128,43 | -1,19% | - |
| 08.10.2025 | 125,55 | 130,05 | 123,68 | 129,98 | 0,76% | - |
| 07.10.2025 | 128,20 | 130,27 | 123,45 | 129,00 | 1,86% | 151,00 |
| 06.10.2025 | 127,33 | 128,98 | 125,48 | 126,65 | 0,96% | - |
| 03.10.2025 | 124,48 | 127,90 | 123,43 | 125,45 | 2,41% | - |
| 02.10.2025 | 124,45 | 126,38 | 122,18 | 122,50 | -0,75% | - |
| 01.10.2025 | 112,48 | 124,38 | 111,50 | 123,43 | 9,01% | - |
| 30.09.2025 | 105,70 | 113,23 | 105,00 | 113,23 | 8,25% | - |
| 29.09.2025 | 107,70 | 108,45 | 104,60 | 104,60 | -0,99% | - |
| 26.09.2025 | 104,20 | 107,50 | 103,80 | 105,65 | -0,49% | - |