92,260€
4,41%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 88,56 | 91,32 | 87,81 | 91,10 | 3,10% | - |
| 14.05.2026 | 91,63 | 94,08 | 86,47 | 88,36 | -3,28% | - |
| 13.05.2026 | 96,79 | 98,37 | 91,34 | 91,36 | -5,52% | - |
| 12.05.2026 | 98,49 | 101,43 | 96,65 | 96,70 | -1,70% | - |
| 11.05.2026 | 104,80 | 105,50 | 98,19 | 98,37 | -6,16% | - |
| 08.05.2026 | 107,80 | 108,00 | 103,18 | 104,83 | -2,74% | - |
| 07.05.2026 | 107,18 | 108,80 | 105,48 | 107,78 | 1,05% | - |
| 06.05.2026 | 107,28 | 111,38 | 106,05 | 106,65 | -0,72% | - |
| 05.05.2026 | 101,38 | 109,68 | 101,15 | 107,43 | 6,31% | - |
| 04.05.2026 | 100,02 | 102,70 | 99,25 | 101,05 | 0,22% | - |
| 30.04.2026 | 96,42 | 100,88 | 96,30 | 100,83 | 4,20% | - |
| 29.04.2026 | 100,57 | 100,85 | 94,76 | 96,76 | -3,51% | - |
| 28.04.2026 | 101,08 | 101,60 | 98,17 | 100,28 | -0,72% | - |
| 27.04.2026 | 100,07 | 101,63 | 99,67 | 101,00 | 0,57% | - |
| 24.04.2026 | 97,32 | 100,90 | 95,35 | 100,43 | 2,91% | 680,00 |
| 23.04.2026 | 105,65 | 106,10 | 93,82 | 97,59 | -8,32% | - |
| 22.04.2026 | 113,45 | 114,70 | 105,90 | 106,45 | -5,94% | - |
| 21.04.2026 | 112,23 | 119,63 | 112,10 | 113,18 | 1,05% | - |
| 20.04.2026 | 110,85 | 113,60 | 110,05 | 112,00 | 3,90% | - |
| 17.04.2026 | 108,13 | 113,38 | 107,80 | 107,80 | -0,09% | - |
| 16.04.2026 | 111,85 | 112,65 | 106,90 | 107,90 | -3,49% | - |
| 15.04.2026 | 111,05 | 113,13 | 111,00 | 111,80 | 0,61% | - |
| 14.04.2026 | 104,13 | 111,38 | 103,80 | 111,13 | 6,57% | - |
| 13.04.2026 | 102,10 | 104,50 | 101,40 | 104,28 | 2,23% | - |
| 10.04.2026 | 102,35 | 103,45 | 101,40 | 102,00 | -0,20% | - |
| 09.04.2026 | 102,58 | 103,30 | 98,96 | 102,20 | -0,46% | - |
| 08.04.2026 | 101,00 | 104,60 | 100,50 | 102,68 | 3,23% | - |
| 07.04.2026 | 101,35 | 101,58 | 98,29 | 99,46 | -2,61% | - |
| 02.04.2026 | 101,38 | 104,63 | 99,44 | 102,13 | -0,02% | - |
| 01.04.2026 | 102,05 | 104,05 | 101,11 | 102,15 | 0,17% | - |
| 31.03.2026 | 98,06 | 102,10 | 97,63 | 101,98 | 4,85% | - |
| 30.03.2026 | 95,84 | 98,70 | 95,84 | 97,26 | 1,69% | - |
| 27.03.2026 | 99,41 | 99,88 | 95,24 | 95,64 | -3,59% | - |
| 26.03.2026 | 98,49 | 101,33 | 97,94 | 99,20 | 1,39% | - |
| 25.03.2026 | 100,85 | 102,95 | 96,89 | 97,84 | -2,60% | - |
| 24.03.2026 | 100,37 | 101,55 | 99,16 | 100,45 | 0,11% | - |
| 23.03.2026 | 96,69 | 103,23 | 96,40 | 100,34 | 1,99% | - |
| 20.03.2026 | 101,53 | 101,78 | 98,38 | 98,38 | -2,21% | - |
| 19.03.2026 | 102,53 | 103,43 | 100,60 | 100,60 | -1,95% | - |
| 18.03.2026 | 103,95 | 104,10 | 100,98 | 102,60 | -0,77% | 6.344,00 |
| 17.03.2026 | 99,90 | 106,30 | 99,65 | 103,40 | 3,47% | - |
| 16.03.2026 | 100,52 | 101,98 | 98,89 | 99,93 | 0,02% | - |
| 13.03.2026 | 98,88 | 100,88 | 98,60 | 99,91 | 1,08% | - |
| 12.03.2026 | 102,43 | 103,20 | 97,75 | 98,84 | -4,04% | - |
| 11.03.2026 | 104,98 | 106,08 | 102,58 | 103,00 | -1,86% | - |
| 10.03.2026 | 110,10 | 110,55 | 104,63 | 104,95 | -4,68% | - |
| 09.03.2026 | 102,08 | 110,28 | 101,95 | 110,10 | 6,51% | - |
| 06.03.2026 | 107,88 | 107,93 | 102,20 | 103,38 | -3,99% | - |
| 05.03.2026 | 108,18 | 109,38 | 106,03 | 107,68 | -0,37% | - |
| 04.03.2026 | 105,50 | 108,90 | 105,38 | 108,08 | 2,05% | - |
| 03.03.2026 | 106,18 | 107,60 | 103,00 | 105,90 | -0,87% | - |
| 02.03.2026 | 108,40 | 109,23 | 105,78 | 106,83 | -2,02% | - |
| 27.02.2026 | 112,65 | 113,90 | 108,33 | 109,03 | -3,39% | - |
| 26.02.2026 | 112,10 | 114,58 | 111,35 | 112,85 | 0,74% | - |
| 25.02.2026 | 114,08 | 116,05 | 108,73 | 112,03 | -1,97% | - |
| 24.02.2026 | 115,15 | 118,43 | 102,85 | 114,28 | -0,50% | - |
| 23.02.2026 | 114,10 | 116,65 | 112,28 | 114,85 | -0,26% | - |
| 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% | - |