138,550€
-2,08%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 140,08 | 142,30 | 138,30 | 141,83 | 1,27% | 7,00 |
| 26.11.2024 | 139,48 | 140,40 | 135,77 | 140,05 | 0,61% | 14,00 |
| 25.11.2024 | 136,80 | 141,10 | 135,48 | 139,20 | 1,64% | - |
| 22.11.2024 | 135,45 | 139,40 | 135,00 | 136,95 | 1,13% | 10,00 |
| 21.11.2024 | 131,70 | 135,50 | 127,85 | 135,43 | 2,83% | 154,00 |
| 20.11.2024 | 121,68 | 132,08 | 121,58 | 131,70 | 8,62% | 65,00 |
| 19.11.2024 | 116,55 | 121,70 | 115,20 | 121,25 | 4,26% | 9,00 |
| 18.11.2024 | 118,43 | 119,70 | 115,28 | 116,30 | -1,50% | 80,00 |
| 15.11.2024 | 134,43 | 135,05 | 115,43 | 118,08 | -12,81% | 1,00 |
| 14.11.2024 | 142,45 | 144,30 | 135,27 | 135,43 | -5,11% | 75,00 |
| 13.11.2024 | 139,48 | 146,00 | 134,00 | 142,73 | 2,17% | 61,00 |
| 12.11.2024 | 131,08 | 145,18 | 131,00 | 139,70 | 6,52% | 172,00 |
| 11.11.2024 | 131,45 | 133,58 | 128,90 | 131,15 | -0,02% | 27,00 |
| 08.11.2024 | 133,52 | 134,95 | 130,40 | 131,18 | -1,54% | - |
| 07.11.2024 | 136,05 | 136,05 | 132,40 | 133,23 | -1,99% | 2,00 |
| 06.11.2024 | 138,30 | 141,05 | 131,52 | 135,93 | 1,82% | - |
| 05.11.2024 | 128,43 | 133,63 | 126,53 | 133,50 | 4,17% | 4,00 |
| 04.11.2024 | 127,23 | 129,10 | 125,50 | 128,15 | 0,20% | 31,00 |
| 01.11.2024 | 123,53 | 128,08 | 123,40 | 127,90 | 3,54% | 52,00 |
| 31.10.2024 | 125,15 | 126,70 | 123,53 | 123,53 | -1,75% | 80,00 |
| 30.10.2024 | 124,63 | 128,18 | 123,98 | 125,73 | 0,76% | - |
| 29.10.2024 | 126,90 | 128,63 | 123,60 | 124,78 | -1,77% | 40,00 |
| 28.10.2024 | 125,80 | 127,83 | 124,85 | 127,03 | 1,24% | 14,00 |
| 25.10.2024 | 124,85 | 127,20 | 123,98 | 125,48 | 0,26% | - |
| 24.10.2024 | 127,18 | 128,65 | 124,65 | 125,15 | -1,82% | 31,00 |
| 23.10.2024 | 133,02 | 134,20 | 127,38 | 127,48 | -4,48% | 46,00 |
| 22.10.2024 | 137,68 | 139,02 | 131,43 | 133,45 | -3,21% | 25,00 |
| 21.10.2024 | 135,25 | 137,90 | 132,85 | 137,88 | 2,04% | - |
| 18.10.2024 | 131,05 | 135,68 | 130,52 | 135,13 | 3,05% | 21,00 |
| 17.10.2024 | 127,18 | 142,23 | 127,13 | 131,13 | 3,09% | 155,00 |
| 16.10.2024 | 133,02 | 133,18 | 126,00 | 127,20 | -4,47% | 270,00 |
| 15.10.2024 | 131,45 | 135,18 | 130,48 | 133,15 | 1,49% | 11,00 |
| 14.10.2024 | 126,98 | 131,50 | 126,00 | 131,20 | 3,35% | 5,00 |
| 11.10.2024 | 122,95 | 128,77 | 122,00 | 126,95 | 3,21% | 10,00 |
| 10.10.2024 | 124,75 | 124,98 | 122,20 | 123,00 | -1,46% | 28,00 |
| 09.10.2024 | 122,90 | 125,45 | 122,55 | 124,83 | 1,42% | 53,00 |
| 08.10.2024 | 124,33 | 124,93 | 122,80 | 123,08 | -1,16% | - |
| 07.10.2024 | 124,55 | 126,08 | 122,58 | 124,53 | -0,04% | 1,00 |
| 04.10.2024 | 126,18 | 129,63 | 123,93 | 124,58 | -1,23% | - |
| 03.10.2024 | 129,65 | 129,70 | 125,83 | 126,13 | -2,79% | - |
| 02.10.2024 | 131,38 | 132,27 | 128,40 | 129,75 | -1,39% | - |
| 01.10.2024 | 133,48 | 135,33 | 130,52 | 131,58 | -1,48% | 3,00 |
| 30.09.2024 | 130,65 | 133,75 | 129,83 | 133,55 | 2,22% | - |
| 27.09.2024 | 131,93 | 132,33 | 129,38 | 130,65 | -0,82% | - |
| 26.09.2024 | 125,65 | 134,10 | 125,53 | 131,73 | 5,27% | - |
| 25.09.2024 | 127,20 | 128,08 | 123,30 | 125,13 | -2,05% | - |
| 24.09.2024 | 126,28 | 129,77 | 125,35 | 127,75 | 1,11% | 21,00 |
| 23.09.2024 | 128,27 | 129,45 | 125,58 | 126,35 | -1,29% | 1,00 |
| 20.09.2024 | 130,50 | 131,33 | 126,23 | 128,00 | -1,95% | - |
| 19.09.2024 | 128,38 | 135,45 | 127,73 | 130,55 | 2,15% | 17,00 |
| 18.09.2024 | 122,80 | 128,83 | 120,93 | 127,80 | 4,03% | - |
| 17.09.2024 | 125,75 | 128,45 | 122,28 | 122,85 | -2,36% | 31,00 |
| 16.09.2024 | 126,18 | 127,70 | 125,83 | 125,83 | -0,53% | 1,00 |
| 13.09.2024 | 128,02 | 128,75 | 126,38 | 126,50 | -1,56% | - |
| 12.09.2024 | 130,45 | 131,18 | 125,78 | 128,50 | -1,42% | - |
| 11.09.2024 | 132,23 | 132,95 | 129,15 | 130,35 | -1,97% | 20,00 |
| 10.09.2024 | 130,65 | 133,35 | 130,02 | 132,98 | 1,49% | - |
| 09.09.2024 | 133,13 | 134,27 | 130,15 | 131,02 | -1,23% | 2,00 |
| 06.09.2024 | 130,65 | 135,85 | 127,45 | 132,65 | 1,78% | 16,00 |
| 05.09.2024 | 130,35 | 131,50 | 126,50 | 130,33 | -0,02% | 240,00 |
| 04.09.2024 | 127,73 | 131,33 | 126,80 | 130,35 | 1,38% | - |
| 03.09.2024 | 136,33 | 136,48 | 126,35 | 128,58 | -5,70% | 17,00 |
| 02.09.2024 | 136,55 | 137,25 | 136,00 | 136,35 | -0,27% | 2,00 |
| 30.08.2024 | 136,23 | 138,00 | 134,83 | 136,73 | 0,40% | - |
| 29.08.2024 | 130,95 | 137,43 | 130,48 | 136,18 | 3,93% | - |
| 28.08.2024 | 131,05 | 133,08 | 130,55 | 131,02 | 0,34% | - |
| 27.08.2024 | 131,30 | 131,50 | 128,02 | 130,58 | -0,53% | 1,00 |
| 26.08.2024 | 131,25 | 132,38 | 129,58 | 131,27 | 0,21% | 24,00 |
| 23.08.2024 | 133,33 | 134,58 | 129,95 | 131,00 | -1,80% | 1,00 |
| 22.08.2024 | 137,25 | 137,63 | 133,18 | 133,40 | -2,56% | - |
| 21.08.2024 | 135,25 | 137,88 | 135,13 | 136,90 | 1,29% | - |
| 20.08.2024 | 138,88 | 139,73 | 135,10 | 135,15 | -2,63% | - |
| 19.08.2024 | 131,02 | 141,85 | 130,05 | 138,80 | 4,18% | 280,00 |
| 16.08.2024 | 148,33 | 148,38 | 127,63 | 133,23 | -10,04% | 16,00 |
| 15.08.2024 | 145,93 | 150,90 | 145,68 | 148,10 | 1,70% | 22,00 |
| 14.08.2024 | 149,80 | 149,95 | 144,68 | 145,63 | -2,75% | - |
| 13.08.2024 | 149,83 | 151,68 | 147,48 | 149,75 | 0,17% | 20,00 |
| 12.08.2024 | 151,30 | 151,65 | 147,33 | 149,50 | -1,21% | - |
| 09.08.2024 | 152,77 | 153,33 | 149,83 | 151,33 | -0,90% | - |
| 08.08.2024 | 148,40 | 152,90 | 147,83 | 152,70 | 2,57% | 9,00 |
| 07.08.2024 | 151,05 | 153,93 | 147,52 | 148,88 | -0,32% | 9,00 |
| 06.08.2024 | 149,60 | 153,43 | 147,65 | 149,35 | 1,07% | 226,00 |
| 05.08.2024 | 146,50 | 148,88 | 137,88 | 147,77 | -0,35% | - |