127,025€
-0,37%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 128,25 | 128,40 | 125,18 | 127,03 | -0,37% | 20,00 |
| 24.04.2025 | 124,13 | 128,13 | 122,80 | 127,50 | 2,02% | 1,00 |
| 23.04.2025 | 122,95 | 130,75 | 122,35 | 124,98 | 2,80% | 51,00 |
| 22.04.2025 | 113,90 | 123,13 | 113,88 | 121,58 | 6,30% | 1.043,00 |
| 17.04.2025 | 117,20 | 118,50 | 110,85 | 114,38 | -1,40% | 439,00 |
| 16.04.2025 | 110,40 | 118,73 | 110,25 | 116,00 | 3,53% | - |
| 15.04.2025 | 111,90 | 115,23 | 110,05 | 112,05 | 0,07% | 5,00 |
| 14.04.2025 | 108,23 | 113,38 | 107,40 | 111,98 | 3,23% | 12,00 |
| 11.04.2025 | 103,05 | 108,95 | 99,20 | 108,48 | 5,44% | - |
| 10.04.2025 | 112,58 | 112,93 | 98,93 | 102,88 | -9,10% | 51,00 |
| 09.04.2025 | 96,57 | 113,60 | 95,46 | 113,18 | 14,85% | - |
| 08.04.2025 | 107,60 | 110,15 | 96,72 | 98,54 | -7,69% | 9,00 |
| 07.04.2025 | 98,68 | 110,45 | 94,30 | 106,75 | 4,48% | 27,00 |
| 04.04.2025 | 109,45 | 110,05 | 97,33 | 102,18 | -7,53% | 15,00 |
| 03.04.2025 | 118,13 | 118,65 | 108,28 | 110,50 | -8,51% | 186,00 |
| 02.04.2025 | 118,90 | 122,58 | 116,38 | 120,78 | 1,43% | 31,00 |
| 01.04.2025 | 117,25 | 119,28 | 115,53 | 119,08 | 1,19% | 20,00 |
| 31.03.2025 | 123,10 | 123,85 | 116,13 | 117,68 | -4,47% | 30,00 |
| 28.03.2025 | 126,88 | 127,53 | 120,63 | 123,18 | -2,94% | 11,00 |
| 27.03.2025 | 129,52 | 130,55 | 126,63 | 126,90 | -2,10% | 10,00 |
| 26.03.2025 | 131,43 | 132,35 | 126,88 | 129,63 | -1,54% | - |
| 25.03.2025 | 134,27 | 135,90 | 129,88 | 131,65 | -2,19% | 4,00 |
| 24.03.2025 | 130,08 | 134,75 | 129,88 | 134,60 | 3,96% | 1,00 |
| 21.03.2025 | 128,58 | 129,75 | 125,68 | 129,48 | 0,90% | - |
| 20.03.2025 | 133,25 | 133,88 | 127,28 | 128,33 | -3,55% | - |
| 19.03.2025 | 131,55 | 134,48 | 126,63 | 133,05 | 1,31% | - |
| 18.03.2025 | 139,70 | 139,80 | 129,27 | 131,33 | -6,11% | 1,00 |
| 17.03.2025 | 137,23 | 140,98 | 135,80 | 139,88 | 1,16% | 5,00 |
| 14.03.2025 | 131,80 | 138,58 | 131,05 | 138,27 | 5,55% | - |
| 13.03.2025 | 133,83 | 134,65 | 130,13 | 131,00 | -1,98% | - |
| 12.03.2025 | 134,95 | 137,18 | 129,85 | 133,65 | -0,54% | 6,00 |
| 11.03.2025 | 127,10 | 135,93 | 126,05 | 134,38 | 5,66% | 99,00 |
| 10.03.2025 | 142,68 | 142,93 | 125,55 | 127,18 | -11,31% | 151,00 |
| 07.03.2025 | 148,00 | 148,85 | 138,18 | 143,40 | -3,32% | - |
| 06.03.2025 | 145,98 | 151,23 | 143,75 | 148,33 | 1,42% | 15,00 |
| 05.03.2025 | 146,40 | 148,30 | 141,68 | 146,25 | 0,05% | 19,00 |
| 04.03.2025 | 148,45 | 148,45 | 140,08 | 146,18 | -1,43% | 19,00 |
| 03.03.2025 | 153,23 | 154,30 | 146,85 | 148,30 | -3,43% | 15,00 |
| 28.02.2025 | 150,60 | 154,02 | 147,85 | 153,58 | 2,06% | 10,00 |
| 27.02.2025 | 155,73 | 158,33 | 150,40 | 150,48 | -3,03% | - |
| 26.02.2025 | 154,18 | 157,73 | 153,30 | 155,18 | 0,99% | 160,00 |
| 25.02.2025 | 157,38 | 157,60 | 151,55 | 153,65 | -2,49% | 21,00 |
| 24.02.2025 | 152,08 | 160,18 | 151,15 | 157,58 | 3,77% | 141,00 |
| 21.02.2025 | 155,05 | 157,08 | 149,45 | 151,85 | -2,02% | 10,00 |
| 20.02.2025 | 144,30 | 160,02 | 143,25 | 154,98 | 7,21% | 37,00 |
| 19.02.2025 | 138,93 | 145,08 | 138,00 | 144,55 | 4,11% | 10,00 |
| 18.02.2025 | 139,50 | 142,25 | 137,65 | 138,85 | -0,23% | 38,00 |
| 17.02.2025 | 140,23 | 140,23 | 138,93 | 139,18 | -0,55% | 48,00 |
| 14.02.2025 | 139,93 | 140,27 | 137,77 | 139,95 | 0,25% | 4,00 |
| 13.02.2025 | 139,93 | 142,38 | 137,80 | 139,60 | -0,57% | 52,00 |
| 12.02.2025 | 144,27 | 145,50 | 139,33 | 140,40 | -2,60% | 10,00 |
| 11.02.2025 | 148,95 | 149,60 | 144,15 | 144,15 | -3,42% | - |
| 10.02.2025 | 151,58 | 154,27 | 149,00 | 149,25 | -1,27% | 80,00 |
| 07.02.2025 | 155,90 | 156,45 | 149,63 | 151,18 | -2,92% | 118,00 |
| 06.02.2025 | 156,10 | 157,68 | 152,90 | 155,73 | 0,10% | 9,00 |
| 05.02.2025 | 153,58 | 156,68 | 153,18 | 155,58 | 1,30% | - |
| 04.02.2025 | 155,05 | 156,63 | 151,45 | 153,58 | -1,29% | 3,00 |
| 03.02.2025 | 159,88 | 161,90 | 155,45 | 155,58 | -2,95% | 159,00 |
| 31.01.2025 | 162,15 | 163,83 | 159,90 | 160,30 | -0,36% | - |
| 30.01.2025 | 162,90 | 169,38 | 160,33 | 160,88 | -0,88% | - |
| 29.01.2025 | 166,88 | 167,90 | 158,63 | 162,30 | -2,77% | 24,00 |
| 28.01.2025 | 160,45 | 173,23 | 160,38 | 166,93 | 4,31% | 520,00 |
| 27.01.2025 | 157,33 | 160,35 | 153,98 | 160,02 | 1,35% | 193,00 |
| 24.01.2025 | 160,48 | 160,68 | 157,38 | 157,90 | -1,80% | 17,00 |
| 23.01.2025 | 160,70 | 161,63 | 156,05 | 160,80 | 0,55% | - |
| 22.01.2025 | 161,35 | 163,60 | 158,98 | 159,93 | -0,81% | 10,00 |
| 21.01.2025 | 154,15 | 161,63 | 153,05 | 161,23 | 5,02% | 291,00 |
| 20.01.2025 | 155,75 | 155,90 | 152,40 | 153,52 | -1,68% | 28,00 |
| 17.01.2025 | 158,50 | 160,33 | 155,33 | 156,15 | -1,23% | 10,00 |
| 16.01.2025 | 153,02 | 159,40 | 149,73 | 158,10 | 3,62% | 1,00 |
| 15.01.2025 | 152,15 | 156,23 | 147,90 | 152,58 | 0,44% | 1,00 |
| 14.01.2025 | 154,80 | 155,98 | 146,58 | 151,90 | -2,08% | - |
| 13.01.2025 | 151,33 | 157,48 | 148,80 | 155,13 | 2,65% | 53,00 |
| 10.01.2025 | 150,18 | 151,23 | 146,88 | 151,13 | 0,68% | - |
| 09.01.2025 | 150,00 | 150,25 | 149,65 | 150,10 | 0,17% | - |
| 08.01.2025 | 148,52 | 150,52 | 145,55 | 149,85 | 1,08% | - |
| 07.01.2025 | 148,02 | 152,80 | 147,15 | 148,25 | 0,03% | 39,00 |
| 06.01.2025 | 145,33 | 151,48 | 143,60 | 148,20 | 1,72% | 82,00 |
| 03.01.2025 | 139,45 | 147,80 | 138,05 | 145,70 | 4,59% | 5,00 |
| 02.01.2025 | 138,10 | 141,65 | 138,10 | 139,30 | 0,85% | 26,00 |
| 30.12.2024 | 139,18 | 139,52 | 138,00 | 138,13 | -1,02% | - |
| 27.12.2024 | 139,93 | 140,38 | 137,88 | 139,55 | -0,43% | - |
| 23.12.2024 | 138,83 | 140,93 | 137,30 | 140,15 | 1,14% | 140,00 |
| 20.12.2024 | 141,18 | 144,58 | 138,10 | 138,58 | -2,07% | - |
| 19.12.2024 | 142,10 | 143,73 | 137,48 | 141,50 | -0,75% | 179,00 |
| 18.12.2024 | 150,73 | 151,88 | 141,58 | 142,58 | -5,47% | 6,00 |
| 17.12.2024 | 152,88 | 153,98 | 149,88 | 150,83 | -1,60% | 1,00 |
| 16.12.2024 | 148,90 | 153,48 | 148,13 | 153,27 | 2,99% | 17,00 |
| 13.12.2024 | 149,10 | 149,38 | 146,60 | 148,83 | -0,13% | - |
| 12.12.2024 | 147,43 | 150,30 | 146,30 | 149,02 | 0,64% | - |
| 11.12.2024 | 144,35 | 149,77 | 144,30 | 148,08 | 2,67% | 11,00 |
| 10.12.2024 | 146,52 | 148,90 | 143,45 | 144,23 | -1,80% | - |
| 09.12.2024 | 141,38 | 148,48 | 140,98 | 146,88 | 3,98% | 41,00 |
| 06.12.2024 | 134,45 | 142,63 | 134,25 | 141,25 | 5,04% | 48,00 |
| 05.12.2024 | 141,80 | 141,80 | 134,45 | 134,48 | -5,37% | - |
| 04.12.2024 | 141,48 | 143,18 | 140,25 | 142,10 | 0,53% | - |
| 03.12.2024 | 143,30 | 143,35 | 138,88 | 141,35 | -1,57% | 8,00 |
| 02.12.2024 | 142,70 | 145,35 | 140,88 | 143,60 | 0,88% | 2,00 |
| 29.11.2024 | 145,73 | 146,08 | 140,95 | 142,35 | -3,18% | - |
| 28.11.2024 | 142,35 | 147,02 | 142,20 | 147,02 | 3,67% | 84,00 |