131,650€
2,69%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 130,52 | 135,85 | 126,78 | 132,75 | 1,49% | - |
| 05.09.2024 | 130,05 | 131,48 | 128,63 | 130,80 | 0,27% | - |
| 04.09.2024 | 127,75 | 131,33 | 126,78 | 130,45 | 1,46% | - |
| 03.09.2024 | 136,00 | 136,40 | 126,45 | 128,58 | -5,53% | - |
| 02.09.2024 | 136,23 | 136,50 | 135,35 | 136,10 | -0,37% | - |
| 30.08.2024 | 136,43 | 138,75 | 134,83 | 136,60 | 5,20% | - |
| 29.08.2024 | 131,23 | 137,40 | 129,85 | 129,85 | -0,82% | - |
| 28.08.2024 | 131,20 | 133,08 | 130,52 | 130,93 | 0,27% | - |
| 27.08.2024 | 131,50 | 131,80 | 128,10 | 130,58 | -0,63% | - |
| 26.08.2024 | 131,38 | 132,95 | 129,60 | 131,40 | 0,25% | - |
| 23.08.2024 | 133,75 | 134,55 | 130,05 | 131,08 | -1,74% | - |
| 22.08.2024 | 137,08 | 137,63 | 133,27 | 133,40 | -2,56% | - |
| 21.08.2024 | 135,68 | 137,83 | 134,83 | 136,90 | 1,28% | - |
| 20.08.2024 | 138,83 | 139,63 | 135,18 | 135,18 | -2,56% | - |
| 19.08.2024 | 132,43 | 141,80 | 132,13 | 138,73 | 3,70% | - |
| 16.08.2024 | 148,75 | 148,95 | 127,80 | 133,77 | -9,63% | - |
| 15.08.2024 | 145,68 | 150,65 | 144,77 | 148,02 | 1,54% | - |
| 14.08.2024 | 149,63 | 152,27 | 144,80 | 145,77 | -2,54% | - |
| 13.08.2024 | 150,13 | 151,60 | 147,52 | 149,58 | 0,05% | - |
| 12.08.2024 | 151,05 | 151,40 | 145,88 | 149,50 | -1,14% | - |
| 09.08.2024 | 152,77 | 154,38 | 149,88 | 151,23 | -0,97% | - |
| 08.08.2024 | 148,23 | 152,90 | 147,38 | 152,70 | 2,66% | - |
| 07.08.2024 | 151,77 | 153,85 | 147,63 | 148,75 | -0,68% | - |
| 06.08.2024 | 151,52 | 153,43 | 147,30 | 149,77 | 1,10% | - |
| 05.08.2024 | 140,38 | 148,77 | 137,88 | 148,15 | -0,03% | - |
| 02.08.2024 | 151,98 | 152,18 | 139,63 | 148,20 | -3,45% | - |
| 01.08.2024 | 155,05 | 159,45 | 151,02 | 153,50 | -0,71% | - |
| 31.07.2024 | 149,55 | 157,63 | 147,30 | 154,60 | 4,16% | - |
| 30.07.2024 | 127,33 | 149,33 | 127,08 | 148,43 | 16,50% | - |
| 29.07.2024 | 130,75 | 131,83 | 126,43 | 127,40 | -1,77% | 1.000,00 |
| 26.07.2024 | 123,18 | 131,95 | 123,18 | 129,70 | 6,27% | 500,00 |
| 25.07.2024 | 121,20 | 126,83 | 119,08 | 122,05 | 0,72% | - |
| 24.07.2024 | 121,98 | 124,90 | 119,08 | 121,18 | -0,88% | - |
| 23.07.2024 | 118,93 | 127,88 | 118,68 | 122,25 | 2,86% | 800,00 |
| 22.07.2024 | 113,48 | 119,05 | 112,93 | 118,85 | 4,39% | - |
| 19.07.2024 | 117,38 | 119,03 | 111,48 | 113,85 | -3,04% | - |
| 18.07.2024 | 121,58 | 125,80 | 114,55 | 117,43 | -2,97% | - |
| 17.07.2024 | 123,63 | 124,68 | 119,85 | 121,03 | -2,28% | - |
| 16.07.2024 | 112,90 | 123,85 | 112,45 | 123,85 | 10,21% | - |
| 15.07.2024 | 116,65 | 117,23 | 112,20 | 112,38 | -2,58% | - |
| 12.07.2024 | 117,18 | 118,38 | 113,78 | 115,35 | -0,67% | - |
| 11.07.2024 | 111,63 | 118,03 | 111,25 | 116,13 | 3,87% | - |
| 10.07.2024 | 111,68 | 112,93 | 109,33 | 111,80 | 0,16% | - |
| 09.07.2024 | 111,00 | 111,63 | 108,88 | 111,63 | 0,81% | - |
| 08.07.2024 | 110,65 | 113,00 | 108,93 | 110,73 | 0,00% | 184,00 |
| 05.07.2024 | 110,45 | 115,40 | 110,45 | 110,73 | -0,90% | - |
| 04.07.2024 | 112,00 | 112,20 | 111,60 | 111,73 | -2,10% | - |
| 03.07.2024 | 111,80 | 119,03 | 111,70 | 114,13 | 2,06% | - |
| 02.07.2024 | 114,78 | 117,13 | 111,78 | 111,83 | -2,66% | - |
| 01.07.2024 | 117,68 | 118,30 | 114,05 | 114,88 | -2,46% | - |
| 28.06.2024 | 118,88 | 119,80 | 115,98 | 117,78 | -0,36% | - |
| 27.06.2024 | 118,60 | 119,35 | 117,93 | 118,20 | -0,57% | - |
| 26.06.2024 | 115,18 | 120,83 | 115,03 | 118,88 | 3,41% | - |
| 25.06.2024 | 115,50 | 119,33 | 113,08 | 114,95 | -0,24% | - |
| 24.06.2024 | 117,15 | 120,23 | 114,55 | 115,23 | -1,56% | - |
| 21.06.2024 | 112,23 | 117,25 | 111,58 | 117,05 | 4,56% | - |
| 20.06.2024 | 114,78 | 114,98 | 106,13 | 111,95 | 0,54% | - |
| 19.06.2024 | 114,68 | 114,73 | 110,40 | 111,35 | -2,94% | - |
| 18.06.2024 | 116,08 | 116,95 | 112,90 | 114,73 | -0,91% | - |
| 17.06.2024 | 117,43 | 121,43 | 115,18 | 115,78 | -1,28% | 30,00 |
| 14.06.2024 | 116,88 | 118,25 | 115,05 | 117,28 | -0,11% | - |
| 13.06.2024 | 131,73 | 132,02 | 116,30 | 117,40 | -11,20% | - |
| 12.06.2024 | 131,13 | 134,95 | 130,43 | 132,20 | 0,78% | - |
| 11.06.2024 | 130,93 | 132,90 | 129,13 | 131,18 | -0,10% | - |
| 10.06.2024 | 134,90 | 134,95 | 131,15 | 131,30 | -2,79% | - |
| 07.06.2024 | 136,85 | 138,43 | 134,15 | 135,08 | -1,04% | - |
| 06.06.2024 | 138,33 | 141,33 | 136,25 | 136,50 | -1,57% | 12,00 |
| 05.06.2024 | 136,30 | 141,23 | 134,00 | 138,68 | 2,15% | - |
| 04.06.2024 | 137,63 | 141,40 | 135,35 | 135,75 | -1,49% | - |
| 03.06.2024 | 138,50 | 142,02 | 136,58 | 137,80 | 0,27% | - |
| 31.05.2024 | 137,02 | 141,43 | 135,63 | 137,43 | 0,40% | - |
| 30.05.2024 | 140,27 | 141,93 | 135,98 | 136,88 | -2,84% | - |
| 29.05.2024 | 143,33 | 143,60 | 139,48 | 140,88 | -2,34% | 24,00 |
| 28.05.2024 | 145,85 | 148,30 | 141,43 | 144,25 | -1,70% | 90,00 |
| 27.05.2024 | 145,73 | 146,98 | 145,63 | 146,75 | 0,63% | - |
| 24.05.2024 | 147,35 | 148,02 | 144,95 | 145,83 | -0,65% | - |
| 23.05.2024 | 153,00 | 157,70 | 146,50 | 146,77 | -3,80% | - |
| 22.05.2024 | 153,77 | 155,83 | 151,98 | 152,58 | -0,76% | - |
| 21.05.2024 | 158,40 | 158,52 | 152,65 | 153,75 | -2,77% | - |
| 20.05.2024 | 158,10 | 160,48 | 157,30 | 158,13 | -0,03% | - |
| 17.05.2024 | 157,23 | 158,18 | 154,35 | 158,18 | 0,52% | - |
| 16.05.2024 | 161,70 | 162,40 | 157,35 | 157,35 | -2,72% | 200,00 |
| 15.05.2024 | 159,77 | 162,73 | 159,23 | 161,75 | 1,55% | - |
| 14.05.2024 | 151,35 | 160,00 | 150,43 | 159,27 | 5,20% | - |
| 13.05.2024 | 155,02 | 156,98 | 151,20 | 151,40 | -2,28% | - |
| 10.05.2024 | 153,27 | 155,35 | 151,83 | 154,93 | 1,49% | - |
| 09.05.2024 | 153,60 | 154,45 | 150,25 | 152,65 | -0,92% | - |
| 08.05.2024 | 155,80 | 158,13 | 153,95 | 154,08 | -1,19% | - |
| 07.05.2024 | 156,30 | 157,18 | 152,70 | 155,93 | 0,06% | - |
| 06.05.2024 | 155,93 | 157,10 | 152,70 | 155,83 | 0,48% | - |
| 03.05.2024 | 154,63 | 159,45 | 154,13 | 155,08 | 0,08% | - |
| 02.05.2024 | 149,43 | 155,00 | 145,93 | 154,95 | 0,58% | - |
| 30.04.2024 | 154,70 | 157,05 | 152,48 | 154,05 | -0,47% | - |
| 29.04.2024 | 155,95 | 158,30 | 152,48 | 154,77 | -0,66% | - |
| 26.04.2024 | 154,27 | 157,45 | 153,23 | 155,80 | 0,97% | - |
| 25.04.2024 | 156,75 | 159,23 | 152,95 | 154,30 | -1,70% | - |
| 24.04.2024 | 160,40 | 162,15 | 154,18 | 156,98 | -1,72% | - |
| 23.04.2024 | 147,85 | 162,70 | 147,38 | 159,73 | 7,92% | - |
| 22.04.2024 | 148,38 | 149,68 | 145,93 | 148,00 | 0,29% | 20,00 |
| 19.04.2024 | 146,10 | 150,15 | 145,88 | 147,58 | 0,00% | - |