99,940€
1,15%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 98,88 | 100,86 | 98,60 | 99,99 | 0,26% | - |
| 12.03.2026 | 102,45 | 103,20 | 97,76 | 99,73 | -3,50% | - |
| 11.03.2026 | 104,98 | 105,95 | 102,58 | 103,35 | -3,23% | - |
| 10.03.2026 | 110,10 | 110,60 | 106,18 | 106,80 | 0,68% | - |
| 09.03.2026 | 102,08 | 106,60 | 101,95 | 106,08 | 2,49% | - |
| 06.03.2026 | 107,90 | 107,93 | 102,15 | 103,50 | -2,95% | - |
| 05.03.2026 | 108,18 | 109,38 | 105,95 | 106,65 | -1,73% | 10,00 |
| 04.03.2026 | 105,50 | 108,90 | 105,38 | 108,53 | 1,38% | 34,00 |
| 03.03.2026 | 106,18 | 107,55 | 102,98 | 107,05 | -0,44% | 9,00 |
| 02.03.2026 | 108,35 | 109,00 | 105,83 | 107,53 | -1,65% | 35,00 |
| 27.02.2026 | 112,65 | 113,75 | 108,78 | 109,33 | -3,44% | - |
| 26.02.2026 | 112,13 | 114,55 | 111,23 | 113,23 | 1,52% | 100,00 |
| 25.02.2026 | 114,05 | 115,88 | 108,88 | 111,53 | -2,28% | 301,00 |
| 24.02.2026 | 115,13 | 118,38 | 102,85 | 114,13 | -0,28% | 14,00 |
| 23.02.2026 | 114,10 | 116,45 | 112,28 | 114,45 | -1,12% | 11,00 |
| 20.02.2026 | 116,85 | 118,78 | 115,20 | 115,75 | -0,30% | - |
| 19.02.2026 | 117,18 | 117,25 | 113,25 | 116,10 | -0,49% | - |
| 18.02.2026 | 114,40 | 117,95 | 114,00 | 116,68 | 1,70% | - |
| 17.02.2026 | 114,90 | 117,25 | 111,95 | 114,73 | -0,46% | - |
| 16.02.2026 | 115,18 | 116,10 | 114,40 | 115,25 | -0,22% | 2,00 |
| 13.02.2026 | 111,63 | 116,98 | 111,33 | 115,50 | 3,98% | - |
| 12.02.2026 | 117,83 | 119,00 | 110,35 | 111,08 | -4,94% | 30,00 |
| 11.02.2026 | 120,28 | 122,63 | 115,83 | 116,85 | -3,17% | - |
| 10.02.2026 | 120,55 | 122,85 | 118,75 | 120,68 | 0,21% | 25,00 |
| 09.02.2026 | 120,08 | 120,73 | 116,00 | 120,43 | 0,61% | 102,00 |
| 06.02.2026 | 118,28 | 122,50 | 118,20 | 119,70 | 1,06% | 34,00 |
| 05.02.2026 | 123,88 | 124,50 | 117,45 | 118,45 | -4,90% | 24,00 |
| 04.02.2026 | 127,30 | 128,45 | 123,83 | 124,55 | -2,01% | - |
| 03.02.2026 | 128,08 | 133,83 | 122,80 | 127,10 | -0,88% | 68,00 |
| 02.02.2026 | 124,93 | 128,73 | 124,58 | 128,23 | 0,67% | 1,00 |
| 30.01.2026 | 130,23 | 131,35 | 126,45 | 127,38 | -1,64% | - |
| 29.01.2026 | 129,50 | 133,98 | 128,00 | 129,50 | -3,07% | 51,00 |
| 28.01.2026 | 136,50 | 137,30 | 133,43 | 133,60 | -2,45% | 11,00 |
| 27.01.2026 | 137,43 | 137,70 | 134,95 | 136,95 | -1,44% | 24,00 |
| 26.01.2026 | 136,68 | 140,18 | 136,05 | 138,95 | 2,00% | 15,00 |
| 23.01.2026 | 143,02 | 144,15 | 135,65 | 136,23 | -4,67% | 1,00 |
| 22.01.2026 | 145,58 | 146,52 | 142,15 | 142,90 | -1,18% | 154,00 |
| 21.01.2026 | 139,48 | 145,73 | 138,63 | 144,60 | 3,43% | 22,00 |
| 20.01.2026 | 137,25 | 140,75 | 134,10 | 139,80 | 1,29% | - |
| 19.01.2026 | 138,20 | 138,52 | 137,90 | 138,02 | -2,37% | - |
| 16.01.2026 | 139,50 | 142,13 | 138,08 | 141,38 | 0,32% | - |
| 15.01.2026 | 139,15 | 141,80 | 137,30 | 140,93 | 1,13% | 1,00 |
| 14.01.2026 | 143,35 | 143,98 | 136,73 | 139,35 | -1,97% | 156,00 |
| 13.01.2026 | 144,30 | 146,63 | 138,43 | 142,15 | -1,93% | - |
| 12.01.2026 | 141,25 | 145,58 | 140,58 | 144,95 | 0,78% | - |
| 09.01.2026 | 142,85 | 144,45 | 141,30 | 143,83 | 0,72% | - |
| 08.01.2026 | 144,23 | 144,50 | 141,10 | 142,80 | -1,47% | 50,00 |
| 07.01.2026 | 147,38 | 149,18 | 143,85 | 144,93 | -1,98% | - |
| 06.01.2026 | 144,38 | 149,60 | 144,10 | 147,85 | 2,04% | - |
| 05.01.2026 | 140,77 | 145,33 | 140,60 | 144,90 | 3,78% | - |
| 02.01.2026 | 139,48 | 141,80 | 138,55 | 139,63 | -0,69% | - |
| 30.12.2025 | 140,63 | 140,68 | 140,58 | 140,60 | -0,27% | - |
| 29.12.2025 | 141,15 | 142,15 | 140,02 | 140,98 | -0,30% | - |
| 23.12.2025 | 140,55 | 141,73 | 138,83 | 141,40 | 0,18% | - |
| 22.12.2025 | 138,70 | 142,73 | 137,45 | 141,15 | 1,88% | - |
| 19.12.2025 | 134,25 | 139,02 | 134,25 | 138,55 | 2,78% | - |
| 18.12.2025 | 133,58 | 137,35 | 133,45 | 134,80 | 0,52% | - |
| 17.12.2025 | 134,95 | 136,85 | 133,40 | 134,10 | 0,09% | - |
| 16.12.2025 | 136,30 | 136,55 | 133,20 | 133,98 | -1,83% | - |
| 15.12.2025 | 134,55 | 137,02 | 133,85 | 136,48 | 1,85% | - |
| 12.12.2025 | 138,02 | 138,55 | 133,15 | 134,00 | -2,86% | - |
| 11.12.2025 | 139,58 | 139,90 | 137,30 | 137,95 | -1,06% | - |
| 10.12.2025 | 138,13 | 141,55 | 137,85 | 139,43 | 0,32% | - |
| 09.12.2025 | 138,13 | 140,55 | 138,00 | 138,98 | 0,52% | 545,00 |
| 08.12.2025 | 141,52 | 141,77 | 137,63 | 138,25 | -2,68% | - |
| 05.12.2025 | 142,25 | 143,58 | 140,93 | 142,05 | -0,02% | - |
| 04.12.2025 | 143,08 | 143,27 | 139,35 | 142,08 | 0,02% | 7,00 |
| 03.12.2025 | 141,98 | 145,95 | 141,20 | 142,05 | -0,30% | - |
| 02.12.2025 | 143,15 | 144,55 | 140,68 | 142,48 | -0,40% | - |
| 01.12.2025 | 146,70 | 146,70 | 142,88 | 143,05 | -2,17% | 13,00 |
| 28.11.2025 | 148,02 | 148,52 | 146,23 | 146,23 | -0,93% | - |
| 27.11.2025 | 147,60 | 147,88 | 147,52 | 147,60 | -0,08% | - |
| 26.11.2025 | 148,63 | 149,90 | 145,95 | 147,73 | -0,40% | - |
| 25.11.2025 | 145,00 | 150,00 | 144,58 | 148,33 | 2,17% | 10,00 |
| 24.11.2025 | 141,25 | 145,70 | 139,80 | 145,18 | 1,93% | - |
| 21.11.2025 | 135,18 | 142,88 | 134,73 | 142,43 | 5,19% | - |
| 20.11.2025 | 135,48 | 135,68 | 135,38 | 135,40 | 0,56% | - |
| 19.11.2025 | 132,05 | 134,95 | 130,20 | 134,65 | 5,61% | - |
| 18.11.2025 | 127,85 | 128,33 | 127,43 | 127,50 | -2,21% | - |
| 17.11.2025 | 131,33 | 133,50 | 129,73 | 130,38 | -1,46% | - |
| 14.11.2025 | 129,33 | 133,27 | 125,10 | 132,30 | 1,26% | 32,00 |
| 13.11.2025 | 136,70 | 136,75 | 130,43 | 130,65 | -4,16% | 8,00 |
| 12.11.2025 | 132,68 | 136,90 | 132,52 | 136,33 | 2,65% | - |
| 11.11.2025 | 126,10 | 133,80 | 124,43 | 132,80 | 5,42% | - |
| 10.11.2025 | 123,78 | 129,90 | 122,85 | 125,98 | 2,27% | 56,00 |
| 07.11.2025 | 125,90 | 125,95 | 120,50 | 123,18 | -0,81% | - |
| 06.11.2025 | 126,58 | 126,68 | 123,03 | 124,18 | -2,11% | - |
| 05.11.2025 | 128,05 | 128,68 | 125,65 | 126,85 | -1,23% | - |
| 04.11.2025 | 129,45 | 131,65 | 127,25 | 128,43 | -1,72% | 15,00 |
| 03.11.2025 | 129,13 | 130,90 | 127,43 | 130,68 | -0,74% | 92,00 |
| 31.10.2025 | 124,90 | 132,93 | 124,63 | 131,65 | 4,98% | 3,00 |
| 30.10.2025 | 127,85 | 129,70 | 125,30 | 125,40 | -4,15% | - |
| 29.10.2025 | 130,73 | 133,02 | 128,85 | 130,83 | 0,62% | - |
| 28.10.2025 | 137,83 | 142,50 | 129,43 | 130,02 | -5,64% | 78,00 |
| 27.10.2025 | 143,98 | 145,20 | 137,70 | 137,80 | -3,64% | 188,00 |
| 24.10.2025 | 142,63 | 146,00 | 141,83 | 143,00 | 1,10% | 23,00 |
| 23.10.2025 | 135,63 | 141,45 | 132,63 | 141,45 | 4,82% | 47,00 |
| 22.10.2025 | 135,10 | 137,70 | 134,00 | 134,95 | -0,35% | 15,00 |
| 21.10.2025 | 132,80 | 142,18 | 132,58 | 135,43 | 2,02% | 11,00 |
| 20.10.2025 | 131,15 | 135,52 | 130,20 | 132,75 | 0,51% | 31,00 |