109,225€
-8,52%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 113,25 | 118,63 | 108,28 | 108,90 | -9,79% | - |
| 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% | - |
| 06.02.2025 | 156,30 | 157,65 | 152,93 | 155,75 | 0,11% | - |
| 05.02.2025 | 153,90 | 161,18 | 152,73 | 155,58 | 1,07% | - |
| 04.02.2025 | 154,90 | 158,63 | 151,45 | 153,93 | -1,09% | - |
| 03.02.2025 | 158,00 | 162,60 | 155,63 | 155,63 | -2,93% | - |
| 31.01.2025 | 161,20 | 163,80 | 156,73 | 160,33 | -0,33% | - |
| 30.01.2025 | 163,68 | 169,38 | 160,40 | 160,85 | -1,17% | - |
| 29.01.2025 | 167,27 | 167,93 | 158,65 | 162,75 | -2,46% | - |
| 28.01.2025 | 160,10 | 175,40 | 160,10 | 166,85 | 4,28% | - |
| 27.01.2025 | 156,98 | 160,33 | 155,73 | 160,00 | 1,33% | - |
| 24.01.2025 | 160,55 | 162,50 | 157,55 | 157,90 | -2,02% | - |
| 23.01.2025 | 160,18 | 161,63 | 156,15 | 161,15 | 0,55% | - |
| 22.01.2025 | 160,98 | 163,58 | 158,77 | 160,27 | -0,54% | - |
| 21.01.2025 | 155,60 | 161,48 | 153,20 | 161,15 | 3,38% | - |
| 20.01.2025 | 155,83 | 156,68 | 154,90 | 155,88 | -0,18% | - |
| 17.01.2025 | 158,38 | 160,30 | 155,33 | 156,15 | -1,20% | - |
| 16.01.2025 | 153,02 | 159,43 | 149,73 | 158,05 | 3,59% | - |
| 15.01.2025 | 152,43 | 156,35 | 147,93 | 152,58 | 0,41% | - |
| 14.01.2025 | 155,18 | 156,65 | 146,58 | 151,95 | -2,11% | - |
| 13.01.2025 | 150,55 | 157,33 | 147,10 | 155,23 | 2,71% | - |
| 10.01.2025 | 149,70 | 151,18 | 146,93 | 151,13 | 1,05% | - |
| 09.01.2025 | 150,10 | 150,18 | 149,27 | 149,55 | -0,25% | - |
| 08.01.2025 | 148,52 | 150,52 | 145,15 | 149,93 | 0,99% | - |
| 07.01.2025 | 147,83 | 152,60 | 146,25 | 148,45 | 0,20% | - |
| 06.01.2025 | 145,25 | 151,48 | 144,05 | 148,15 | 1,87% | - |
| 03.01.2025 | 139,43 | 147,77 | 138,27 | 145,43 | 4,40% | - |
| 02.01.2025 | 139,55 | 141,63 | 138,48 | 139,30 | 0,49% | - |
| 30.12.2024 | 139,25 | 139,73 | 138,45 | 138,63 | -0,68% | - |
| 27.12.2024 | 139,55 | 140,35 | 137,90 | 139,58 | -0,39% | - |
| 23.12.2024 | 139,38 | 140,93 | 137,30 | 140,13 | 1,16% | - |
| 20.12.2024 | 140,73 | 144,43 | 138,23 | 138,52 | -1,98% | - |
| 19.12.2024 | 141,73 | 144,80 | 138,77 | 141,33 | -0,60% | 100,00 |
| 18.12.2024 | 151,00 | 152,27 | 141,60 | 142,18 | -5,75% | - |
| 17.12.2024 | 152,95 | 153,98 | 150,13 | 150,85 | -1,55% | - |
| 16.12.2024 | 149,10 | 153,45 | 144,65 | 153,23 | 2,89% | - |
| 13.12.2024 | 149,08 | 149,40 | 146,30 | 148,93 | -0,18% | - |
| 12.12.2024 | 147,52 | 150,27 | 146,30 | 149,20 | 0,76% | - |
| 11.12.2024 | 144,38 | 149,77 | 144,38 | 148,08 | 2,63% | - |
| 10.12.2024 | 146,40 | 148,85 | 140,05 | 144,27 | -1,72% | 208,00 |
| 09.12.2024 | 141,75 | 148,43 | 141,30 | 146,80 | 4,00% | - |
| 06.12.2024 | 134,38 | 142,58 | 134,15 | 141,15 | 4,96% | - |
| 05.12.2024 | 141,50 | 142,65 | 134,48 | 134,48 | -5,15% | - |
| 04.12.2024 | 141,00 | 143,52 | 140,30 | 141,77 | 0,34% | - |
| 03.12.2024 | 143,38 | 143,38 | 137,25 | 141,30 | -1,40% | - |
| 02.12.2024 | 142,63 | 145,30 | 141,25 | 143,30 | -4,10% | - |
| 29.11.2024 | 142,80 | 149,60 | 138,95 | 149,43 | 3,86% | - |
| 28.11.2024 | 142,43 | 143,98 | 142,27 | 143,88 | 1,41% | - |
| 27.11.2024 | 140,38 | 142,27 | 138,02 | 141,88 | 1,32% | - |
| 26.11.2024 | 138,98 | 140,27 | 135,63 | 140,02 | 0,68% | - |
| 25.11.2024 | 137,50 | 140,90 | 135,88 | 139,08 | 1,46% | - |
| 22.11.2024 | 135,60 | 139,33 | 132,85 | 137,08 | 1,24% | - |
| 21.11.2024 | 131,63 | 135,40 | 129,40 | 135,40 | 2,73% | 200,00 |
| 20.11.2024 | 121,35 | 131,90 | 121,35 | 131,80 | 8,63% | - |
| 19.11.2024 | 116,70 | 121,63 | 115,10 | 121,33 | 4,21% | - |
| 18.11.2024 | 118,80 | 119,50 | 115,28 | 116,43 | -1,83% | - |
| 15.11.2024 | 134,00 | 139,98 | 115,53 | 118,60 | -12,23% | - |
| 14.11.2024 | 142,27 | 144,27 | 135,13 | 135,13 | -5,23% | - |
| 13.11.2024 | 139,33 | 145,95 | 133,50 | 142,58 | 1,91% | 100,00 |
| 12.11.2024 | 130,83 | 145,18 | 130,13 | 139,90 | 6,96% | - |
| 11.11.2024 | 132,38 | 134,30 | 129,00 | 130,80 | -0,34% | - |
| 08.11.2024 | 133,55 | 134,00 | 130,52 | 131,25 | -1,48% | - |