133,475€
-0,47%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 133,58 | 133,63 | 133,45 | 133,50 | -0,45% | - |
| 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 |
| 17.10.2025 | 131,25 | 133,85 | 130,10 | 132,08 | 2,80% | 51,00 |
| 16.10.2025 | 128,33 | 128,55 | 128,23 | 128,48 | -0,21% | - |
| 15.10.2025 | 127,95 | 129,93 | 126,50 | 128,75 | 0,49% | 518,00 |
| 14.10.2025 | 127,80 | 128,95 | 126,23 | 128,13 | -0,45% | 4,00 |
| 13.10.2025 | 126,15 | 129,80 | 125,20 | 128,70 | 3,10% | 20,00 |
| 10.10.2025 | 128,80 | 129,00 | 123,45 | 124,83 | -4,18% | 140,00 |
| 09.10.2025 | 129,55 | 131,55 | 128,35 | 130,27 | 0,44% | - |
| 08.10.2025 | 125,65 | 130,13 | 124,43 | 129,70 | 3,02% | - |
| 07.10.2025 | 128,10 | 136,00 | 123,30 | 125,90 | -1,79% | 684,00 |
| 06.10.2025 | 127,03 | 128,98 | 126,48 | 128,20 | 1,24% | 101,00 |
| 03.10.2025 | 124,15 | 127,68 | 123,45 | 126,63 | 2,34% | - |
| 02.10.2025 | 124,28 | 126,43 | 122,18 | 123,73 | -0,60% | 51,00 |
| 01.10.2025 | 113,18 | 124,48 | 112,68 | 124,48 | 10,42% | 60,00 |
| 30.09.2025 | 105,70 | 113,18 | 105,28 | 112,73 | 6,50% | 13,00 |
| 29.09.2025 | 107,43 | 108,35 | 105,50 | 105,85 | -0,94% | 4,00 |
| 26.09.2025 | 104,23 | 107,55 | 103,70 | 106,85 | 2,32% | 85,00 |
| 25.09.2025 | 106,10 | 106,23 | 103,88 | 104,43 | -1,51% | - |
| 24.09.2025 | 105,18 | 107,15 | 105,13 | 106,03 | 0,81% | - |
| 23.09.2025 | 106,83 | 108,55 | 105,08 | 105,18 | -1,57% | 8,00 |
| 22.09.2025 | 104,05 | 108,50 | 103,55 | 106,85 | 1,81% | - |
| 19.09.2025 | 105,60 | 107,55 | 104,85 | 104,95 | 0,38% | 6,00 |
| 18.09.2025 | 101,50 | 106,73 | 101,25 | 104,55 | 3,51% | - |
| 17.09.2025 | 101,00 | 103,43 | 99,37 | 101,00 | -0,02% | - |
| 16.09.2025 | 96,66 | 101,20 | 95,69 | 101,03 | 4,46% | - |
| 15.09.2025 | 96,92 | 98,43 | 95,78 | 96,71 | -5,12% | 25,00 |
| 12.09.2025 | 101,95 | 101,95 | 101,00 | 101,93 | -1,04% | 2,00 |
| 11.09.2025 | 102,83 | 103,00 | 102,83 | 103,00 | 0,29% | - |
| 10.09.2025 | 101,28 | 104,63 | 100,53 | 102,70 | 1,28% | 11,00 |
| 09.09.2025 | 102,55 | 103,05 | 99,88 | 101,40 | -0,39% | 4,00 |
| 08.09.2025 | 106,38 | 106,68 | 101,63 | 101,80 | -4,44% | - |
| 05.09.2025 | 103,40 | 106,95 | 102,30 | 106,53 | 2,92% | 8,00 |
| 04.09.2025 | 100,48 | 103,53 | 97,22 | 103,50 | 3,78% | 310,00 |
| 03.09.2025 | 103,40 | 104,50 | 99,28 | 99,73 | -3,76% | 30,00 |
| 02.09.2025 | 104,43 | 104,68 | 101,60 | 103,63 | -0,93% | - |
| 01.09.2025 | 104,40 | 105,05 | 104,20 | 104,60 | 0,05% | 1,00 |
| 29.08.2025 | 104,55 | 107,40 | 103,95 | 104,55 | -0,05% | - |
| 28.08.2025 | 102,30 | 104,85 | 101,18 | 104,60 | 2,30% | - |
| 27.08.2025 | 103,73 | 104,60 | 102,25 | 102,25 | -1,33% | - |
| 26.08.2025 | 104,13 | 105,03 | 103,53 | 103,63 | -0,67% | 14,00 |
| 25.08.2025 | 106,58 | 106,63 | 103,43 | 104,33 | -2,07% | 13,00 |
| 22.08.2025 | 103,25 | 108,53 | 102,70 | 106,53 | 3,47% | 144,00 |
| 21.08.2025 | 104,35 | 104,60 | 102,83 | 102,95 | -1,25% | - |
| 20.08.2025 | 105,88 | 106,13 | 103,58 | 104,25 | -1,72% | - |
| 19.08.2025 | 106,33 | 109,28 | 105,60 | 106,08 | -0,38% | - |
| 18.08.2025 | 106,38 | 108,45 | 105,93 | 106,48 | -0,02% | 308,00 |
| 15.08.2025 | 109,43 | 109,45 | 106,35 | 106,50 | -2,11% | 42,00 |
| 14.08.2025 | 108,53 | 108,95 | 106,83 | 108,80 | 0,18% | 33,00 |
| 13.08.2025 | 103,88 | 108,93 | 102,73 | 108,60 | 4,52% | - |
| 12.08.2025 | 96,37 | 104,05 | 96,27 | 103,90 | 7,86% | - |
| 11.08.2025 | 95,63 | 97,30 | 95,59 | 96,33 | 0,65% | 1,00 |
| 08.08.2025 | 97,54 | 98,10 | 95,50 | 95,71 | -1,75% | 4,00 |
| 07.08.2025 | 96,05 | 97,49 | 95,89 | 97,41 | 1,31% | - |
| 06.08.2025 | 100,48 | 100,66 | 95,02 | 96,15 | -3,96% | 1,00 |
| 05.08.2025 | 101,05 | 101,50 | 99,71 | 100,11 | -0,56% | 10,00 |
| 04.08.2025 | 103,15 | 103,65 | 100,15 | 100,68 | -2,00% | - |
| 01.08.2025 | 102,15 | 102,80 | 97,98 | 102,73 | 0,24% | 1,00 |