132,550€
10,09%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 136,10 | 136,58 | 132,40 | 133,23 | -1,95% | - |
| 06.11.2024 | 138,30 | 141,15 | 131,50 | 135,88 | 1,78% | - |
| 05.11.2024 | 128,23 | 133,58 | 125,88 | 133,50 | 4,15% | - |
| 04.11.2024 | 127,10 | 129,08 | 125,23 | 128,18 | 1,18% | - |
| 01.11.2024 | 123,13 | 128,18 | 120,18 | 126,68 | 2,61% | - |
| 31.10.2024 | 125,65 | 126,58 | 118,70 | 123,45 | 6,65% | - |
| 30.10.2024 | 124,83 | 128,02 | 115,68 | 115,75 | -2,03% | - |
| 29.10.2024 | 127,18 | 128,60 | 118,15 | 118,15 | -6,60% | - |
| 28.10.2024 | 126,08 | 127,85 | 119,40 | 126,50 | 0,86% | - |
| 25.10.2024 | 124,95 | 127,18 | 124,48 | 125,43 | 0,28% | - |
| 24.10.2024 | 127,55 | 128,18 | 124,73 | 125,08 | -1,90% | - |
| 23.10.2024 | 133,33 | 133,80 | 127,45 | 127,50 | -4,53% | - |
| 22.10.2024 | 137,43 | 138,90 | 132,15 | 133,55 | -3,14% | - |
| 21.10.2024 | 135,40 | 137,88 | 132,93 | 137,88 | 2,05% | - |
| 18.10.2024 | 131,00 | 135,58 | 130,45 | 135,10 | 2,89% | - |
| 17.10.2024 | 127,40 | 142,15 | 127,28 | 131,30 | 3,14% | - |
| 16.10.2024 | 133,58 | 133,68 | 126,00 | 127,30 | -4,39% | - |
| 15.10.2024 | 131,30 | 135,18 | 128,70 | 133,15 | 1,51% | - |
| 14.10.2024 | 127,28 | 131,50 | 125,63 | 131,18 | 3,25% | - |
| 11.10.2024 | 122,98 | 128,73 | 121,68 | 127,05 | 3,27% | - |
| 10.10.2024 | 124,48 | 125,70 | 122,20 | 123,03 | -1,36% | - |
| 09.10.2024 | 122,83 | 125,23 | 122,65 | 124,73 | 1,34% | - |
| 08.10.2024 | 124,18 | 124,73 | 122,80 | 123,08 | -1,01% | - |
| 07.10.2024 | 124,70 | 126,05 | 122,73 | 124,33 | -0,18% | - |
| 04.10.2024 | 126,15 | 129,83 | 124,03 | 124,55 | -1,25% | - |
| 03.10.2024 | 129,60 | 129,70 | 125,83 | 126,13 | -2,79% | - |
| 02.10.2024 | 131,15 | 133,00 | 128,40 | 129,75 | -1,41% | - |
| 01.10.2024 | 133,52 | 134,43 | 130,58 | 131,60 | -1,64% | - |
| 30.09.2024 | 130,63 | 133,80 | 129,77 | 133,80 | 2,35% | - |
| 27.09.2024 | 131,90 | 132,27 | 129,48 | 130,73 | -0,76% | - |
| 26.09.2024 | 125,60 | 133,90 | 125,08 | 131,73 | 5,21% | - |
| 25.09.2024 | 127,10 | 131,05 | 123,35 | 125,20 | -1,98% | - |
| 24.09.2024 | 126,33 | 129,77 | 126,15 | 127,73 | 1,09% | - |
| 23.09.2024 | 128,38 | 129,95 | 125,63 | 126,35 | -1,21% | - |
| 20.09.2024 | 130,58 | 131,15 | 126,23 | 127,90 | -2,05% | - |
| 19.09.2024 | 128,60 | 135,48 | 128,48 | 130,58 | 2,11% | - |
| 18.09.2024 | 122,83 | 128,83 | 122,48 | 127,88 | 4,13% | - |
| 17.09.2024 | 125,75 | 128,38 | 122,28 | 122,80 | -2,40% | - |
| 16.09.2024 | 126,75 | 128,05 | 125,83 | 125,83 | -0,49% | - |
| 13.09.2024 | 128,38 | 129,70 | 126,40 | 126,45 | -1,61% | - |
| 12.09.2024 | 130,48 | 131,13 | 125,73 | 128,52 | -1,40% | - |
| 11.09.2024 | 131,48 | 136,30 | 129,18 | 130,35 | -2,03% | - |
| 10.09.2024 | 130,27 | 133,25 | 129,60 | 133,05 | 1,66% | - |
| 09.09.2024 | 132,88 | 134,30 | 130,20 | 130,88 | -1,41% | - |
| 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% | - |