161,175€
2,37%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 158,00 | 162,05 | 157,23 | 161,18 | 2,07% | - |
| 23.10.2026 | 158,93 | 162,95 | 155,88 | 157,90 | -0,89% | - |
| 22.10.2026 | 159,38 | 164,88 | 156,83 | 159,33 | -0,58% | - |
| 21.10.2026 | 159,48 | 163,80 | 153,30 | 160,25 | 0,61% | - |
| 20.10.2026 | 157,27 | 160,80 | 155,65 | 159,27 | 1,64% | - |
| 19.10.2026 | 157,00 | 158,98 | 155,05 | 156,70 | 0,40% | - |
| 16.10.2026 | 164,33 | 164,85 | 153,45 | 156,08 | -5,01% | - |
| 15.10.2026 | 158,93 | 165,73 | 158,48 | 164,30 | 2,83% | 2.100,00 |
| 14.10.2026 | 156,75 | 162,98 | 155,08 | 159,77 | 1,91% | 742,00 |
| 13.10.2026 | 154,83 | 159,02 | 151,35 | 156,77 | 1,34% | - |
| 12.10.2026 | 154,70 | 156,75 | 152,35 | 154,70 | -0,34% | 672,00 |
| 09.10.2026 | 146,00 | 156,05 | 145,93 | 155,23 | 6,21% | - |
| 08.10.2026 | 148,95 | 149,10 | 140,75 | 146,15 | -2,11% | - |
| 07.10.2026 | 155,45 | 156,90 | 148,58 | 149,30 | -3,86% | - |
| 06.10.2026 | 169,20 | 172,63 | 154,85 | 155,30 | -8,11% | - |
| 05.10.2026 | 162,20 | 170,43 | 159,27 | 169,00 | 4,66% | 2.830,00 |
| 02.10.2026 | 157,95 | 165,15 | 157,02 | 161,48 | 2,17% | 780,00 |
| 01.10.2026 | 170,50 | 171,18 | 157,75 | 158,05 | -6,81% | 66,00 |
| 30.09.2026 | 172,13 | 173,27 | 168,58 | 169,60 | -1,19% | - |
| 29.09.2026 | 170,55 | 173,23 | 168,60 | 171,65 | 0,51% | - |
| 28.09.2026 | 166,08 | 174,65 | 163,10 | 170,77 | 2,60% | 80,00 |
| 25.09.2026 | 167,85 | 168,43 | 163,95 | 166,45 | -0,64% | - |
| 24.09.2026 | 161,73 | 169,23 | 161,20 | 167,52 | 3,35% | - |
| 23.09.2026 | 163,55 | 165,60 | 159,58 | 162,10 | -0,63% | - |
| 22.09.2026 | 157,60 | 164,65 | 157,48 | 163,13 | 3,46% | 3.344,00 |
| 21.09.2026 | 154,73 | 158,73 | 153,68 | 157,68 | 2,35% | - |
| 18.09.2026 | 154,98 | 156,23 | 153,60 | 154,05 | -0,74% | 2.254,00 |
| 17.09.2026 | 151,70 | 155,38 | 150,80 | 155,20 | 2,99% | 450,00 |
| 16.09.2026 | 151,60 | 154,43 | 149,70 | 150,70 | -0,41% | - |
| 15.09.2026 | 145,23 | 152,33 | 143,77 | 151,33 | 3,97% | - |
| 14.09.2026 | 142,70 | 145,77 | 141,15 | 145,55 | 2,18% | - |
| 11.09.2026 | 142,43 | 144,70 | 141,30 | 142,45 | 0,81% | - |
| 10.09.2026 | 142,38 | 142,50 | 138,88 | 141,30 | -0,41% | - |
| 09.09.2026 | 144,95 | 145,90 | 139,95 | 141,88 | -2,16% | - |
| 08.09.2026 | 143,08 | 148,83 | 142,77 | 145,00 | 1,03% | - |
| 07.09.2026 | 143,73 | 143,95 | 143,43 | 143,52 | -0,50% | - |
| 04.09.2026 | 145,83 | 146,13 | 142,38 | 144,25 | -1,08% | - |
| 03.09.2026 | 149,40 | 151,15 | 144,20 | 145,83 | -2,26% | - |
| 02.09.2026 | 146,73 | 151,93 | 146,58 | 149,20 | 1,83% | - |
| 01.09.2026 | 155,27 | 155,50 | 144,50 | 146,52 | -5,74% | - |
| 31.08.2026 | 151,70 | 155,52 | 150,55 | 155,45 | 2,15% | 3.144,00 |
| 28.08.2026 | 156,35 | 156,68 | 151,70 | 152,18 | -2,59% | - |
| 27.08.2026 | 154,95 | 157,18 | 154,27 | 156,23 | 0,99% | - |
| 26.08.2026 | 155,80 | 157,48 | 153,93 | 154,70 | -0,59% | - |
| 25.08.2026 | 155,90 | 158,70 | 153,77 | 155,63 | -0,14% | - |
| 24.08.2026 | 155,00 | 156,93 | 151,80 | 155,85 | 0,42% | - |
| 21.08.2026 | 154,27 | 157,02 | 150,55 | 155,20 | 0,58% | - |
| 20.08.2026 | 151,00 | 161,48 | 147,68 | 154,30 | 2,13% | - |
| 19.08.2026 | 143,25 | 153,68 | 142,48 | 151,08 | 5,22% | - |
| 18.08.2026 | 145,77 | 146,15 | 142,27 | 143,58 | -1,64% | - |
| 17.08.2026 | 143,95 | 146,40 | 142,23 | 145,98 | 1,21% | - |
| 14.08.2026 | 145,20 | 145,38 | 142,68 | 144,23 | -0,76% | - |
| 13.08.2026 | 143,85 | 145,98 | 140,38 | 145,33 | 1,31% | - |
| 12.08.2026 | 142,80 | 144,93 | 140,48 | 143,45 | 0,99% | - |
| 11.08.2026 | 141,30 | 145,77 | 140,60 | 142,05 | 0,46% | - |
| 10.08.2026 | 141,85 | 143,75 | 140,35 | 141,40 | -0,26% | - |
| 07.08.2026 | 138,10 | 142,68 | 137,68 | 141,77 | 2,44% | - |
| 06.08.2026 | 137,10 | 140,65 | 135,10 | 138,40 | 0,75% | - |
| 05.08.2026 | 130,30 | 137,58 | 126,80 | 137,38 | 5,71% | - |
| 04.08.2026 | 128,08 | 130,00 | 123,55 | 129,95 | 1,74% | - |
| 03.08.2026 | 122,93 | 128,02 | 122,45 | 127,73 | 4,41% | - |
| 31.07.2026 | 125,38 | 125,98 | 121,20 | 122,33 | -1,81% | - |
| 30.07.2026 | 123,40 | 124,98 | 121,65 | 124,58 | 1,05% | - |
| 29.07.2026 | 127,38 | 131,45 | 122,50 | 123,28 | 4,74% | - |
| 28.07.2026 | 115,28 | 135,27 | 115,23 | 117,70 | 2,24% | - |
| 27.07.2026 | 116,60 | 117,80 | 114,60 | 115,13 | -0,80% | 30,00 |
| 24.07.2026 | 120,98 | 121,58 | 115,85 | 116,05 | -4,07% | - |
| 23.07.2026 | 122,38 | 130,60 | 116,23 | 120,98 | -1,47% | 12.400,00 |
| 22.07.2026 | 120,13 | 124,68 | 115,08 | 122,78 | 2,23% | - |
| 21.07.2026 | 127,90 | 128,02 | 113,38 | 120,10 | -5,77% | - |
| 20.07.2026 | 128,50 | 130,73 | 126,00 | 127,45 | -0,89% | 23.250,00 |
| 17.07.2026 | 128,90 | 130,48 | 125,93 | 128,60 | -0,85% | - |
| 16.07.2026 | 129,15 | 131,83 | 127,50 | 129,70 | 0,43% | - |
| 15.07.2026 | 128,80 | 130,18 | 125,68 | 129,15 | 0,62% | - |
| 14.07.2026 | 127,03 | 128,90 | 124,83 | 128,35 | 0,88% | - |
| 13.07.2026 | 126,03 | 128,68 | 124,50 | 127,23 | 0,71% | - |
| 10.07.2026 | 125,80 | 127,13 | 124,93 | 126,33 | 6,29% | - |
| 09.07.2026 | 120,58 | 126,40 | 118,85 | 118,85 | -0,92% | - |
| 08.07.2026 | 122,30 | 122,55 | 118,50 | 119,95 | -1,98% | - |
| 07.07.2026 | 123,80 | 126,40 | 120,48 | 122,38 | -1,07% | - |
| 06.07.2026 | 124,63 | 124,95 | 120,13 | 123,70 | -0,70% | - |
| 03.07.2026 | 124,63 | 124,70 | 124,25 | 124,58 | 0,00% | - |
| 02.07.2026 | 122,05 | 125,05 | 121,63 | 124,58 | 2,17% | - |
| 01.07.2026 | 119,23 | 123,48 | 118,43 | 121,93 | 2,18% | - |
| 30.06.2026 | 120,43 | 121,30 | 117,85 | 119,33 | -0,56% | - |
| 29.06.2026 | 129,70 | 129,70 | 118,60 | 120,00 | -7,07% | - |
| 26.06.2026 | 127,30 | 129,27 | 126,50 | 129,13 | 1,08% | - |
| 25.06.2026 | 121,78 | 130,85 | 121,75 | 127,75 | 4,86% | - |
| 24.06.2026 | 111,10 | 123,38 | 111,00 | 121,83 | 9,65% | - |
| 23.06.2026 | 110,45 | 114,23 | 109,75 | 111,10 | 0,27% | - |
| 22.06.2026 | 115,08 | 116,45 | 109,98 | 110,80 | -3,48% | - |
| 19.06.2026 | 115,18 | 115,25 | 114,80 | 114,80 | -0,43% | - |
| 18.06.2026 | 116,48 | 118,00 | 111,08 | 115,30 | -0,80% | - |
| 17.06.2026 | 113,43 | 118,15 | 112,73 | 116,23 | 2,58% | - |
| 16.06.2026 | 113,08 | 115,55 | 112,43 | 113,30 | 0,40% | - |
| 15.06.2026 | 113,58 | 115,85 | 112,43 | 112,85 | 0,02% | - |
| 12.06.2026 | 115,38 | 117,18 | 112,78 | 112,83 | -1,98% | - |
| 11.06.2026 | 113,63 | 115,63 | 112,60 | 115,10 | 1,48% | - |
| 10.06.2026 | 112,55 | 116,83 | 109,70 | 113,43 | 0,51% | - |
| 09.06.2026 | 108,73 | 114,30 | 108,50 | 112,85 | 3,77% | - |