157,131$
-0,59%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 158,26 | 160,55 | 157,18 | 158,73 | 0,43% | - |
| 16.12.2025 | 160,00 | 160,99 | 156,01 | 158,06 | -1,57% | 671.006,00 |
| 15.12.2025 | 159,86 | 160,91 | 157,01 | 160,58 | 2,03% | 581.253,00 |
| 12.12.2025 | 161,26 | 162,06 | 156,31 | 157,39 | -2,64% | 660.600,00 |
| 11.12.2025 | 163,65 | 164,60 | 161,17 | 161,66 | -1,32% | 569.167,00 |
| 10.12.2025 | 161,99 | 165,02 | 160,55 | 163,82 | 1,96% | 580.115,00 |
| 09.12.2025 | 160,55 | 164,15 | 160,50 | 160,67 | -0,09% | 684.663,00 |
| 08.12.2025 | 163,68 | 164,54 | 160,11 | 160,81 | -2,53% | 520.605,00 |
| 05.12.2025 | 166,21 | 167,20 | 163,87 | 164,98 | -0,47% | 499.494,00 |
| 04.12.2025 | 165,51 | 167,67 | 161,67 | 165,76 | -0,46% | 599.200,00 |
| 03.12.2025 | 165,39 | 170,40 | 165,04 | 166,52 | 0,91% | 915.689,00 |
| 02.12.2025 | 166,11 | 168,27 | 163,23 | 165,02 | -0,80% | 800.556,00 |
| 01.12.2025 | 168,57 | 171,01 | 165,84 | 166,35 | -2,73% | 989.863,00 |
| 28.11.2025 | 174,01 | 174,01 | 168,70 | 171,02 | -0,09% | 388.207,00 |
| 26.11.2025 | 171,82 | 172,61 | 168,79 | 171,18 | -0,34% | 498.872,00 |
| 25.11.2025 | 167,17 | 173,65 | 167,11 | 171,76 | 2,71% | 888.809,00 |
| 24.11.2025 | 161,38 | 167,97 | 161,23 | 167,24 | 2,91% | 946.824,00 |
| 21.11.2025 | 156,50 | 164,39 | 155,72 | 162,51 | 5,28% | 892.068,00 |
| 20.11.2025 | 156,76 | 159,78 | 153,58 | 154,36 | -0,46% | 654.008,00 |
| 19.11.2025 | 152,09 | 155,82 | 150,26 | 155,07 | 1,31% | 693.849,00 |
| 18.11.2025 | 147,74 | 153,73 | 146,55 | 153,06 | 2,65% | 523.860,00 |
| 17.11.2025 | 152,32 | 154,82 | 148,45 | 149,11 | -2,14% | 718.545,00 |
| 14.11.2025 | 144,81 | 154,79 | 144,81 | 152,37 | 1,21% | 1.586.322,00 |
| 13.11.2025 | 155,19 | 157,90 | 150,47 | 150,55 | -4,72% | 904.357,00 |
| 12.11.2025 | 152,62 | 158,74 | 152,62 | 158,01 | 2,98% | 1.386.664,00 |
| 11.11.2025 | 145,32 | 155,13 | 145,32 | 153,44 | 5,34% | 1.088.929,00 |
| 10.11.2025 | 144,40 | 151,10 | 144,40 | 145,66 | 1,99% | 896.249,00 |
| 07.11.2025 | 144,64 | 144,64 | 139,40 | 142,82 | -1,49% | 662.960,00 |
| 06.11.2025 | 145,35 | 147,00 | 141,63 | 144,98 | -0,58% | 496.665,00 |
| 05.11.2025 | 146,41 | 148,65 | 144,02 | 145,82 | -0,74% | 679.858,00 |
| 04.11.2025 | 149,06 | 151,31 | 146,00 | 146,90 | -2,16% | 619.010,00 |
| 03.11.2025 | 147,52 | 150,84 | 146,42 | 150,15 | 0,73% | 770.586,00 |
| 31.10.2025 | 145,76 | 153,48 | 144,21 | 149,06 | 3,11% | 1.227.934,00 |
| 30.10.2025 | 147,87 | 150,11 | 144,18 | 144,57 | -2,63% | 909.675,00 |
| 29.10.2025 | 149,92 | 155,31 | 148,16 | 148,48 | -2,04% | 1.345.287,00 |
| 28.10.2025 | 165,00 | 166,62 | 150,73 | 151,57 | -5,92% | 1.712.369,00 |
| 27.10.2025 | 165,69 | 168,01 | 160,40 | 161,10 | -3,14% | 1.407.293,00 |
| 24.10.2025 | 166,11 | 169,87 | 164,97 | 166,33 | 0,48% | 1.180.850,00 |
| 23.10.2025 | 155,76 | 165,63 | 155,58 | 165,53 | 5,16% | 1.197.631,00 |
| 22.10.2025 | 156,90 | 160,46 | 155,74 | 157,41 | 0,42% | 1.205.447,00 |
| 21.10.2025 | 158,00 | 165,17 | 156,50 | 156,75 | 1,43% | 1.653.574,00 |
| 20.10.2025 | 153,81 | 157,83 | 152,95 | 154,54 | 1,04% | 1.027.517,00 |
| 17.10.2025 | 153,02 | 155,67 | 152,05 | 152,94 | -1,04% | - |
| 16.10.2025 | 157,03 | 157,21 | 152,44 | 154,55 | 3,36% | 1.108.474,00 |
| 15.10.2025 | 148,79 | 152,36 | 147,16 | 149,52 | 0,75% | 812.827,00 |
| 14.10.2025 | 146,16 | 150,85 | 145,51 | 148,40 | -0,18% | 872.002,00 |
| 13.10.2025 | 145,69 | 150,40 | 145,01 | 148,67 | 2,36% | 772.594,00 |
| 10.10.2025 | 148,33 | 148,96 | 143,47 | 145,24 | -2,40% | 931.153,00 |
| 09.10.2025 | 150,81 | 153,02 | 147,88 | 148,81 | -1,33% | 1.285.243,00 |
| 08.10.2025 | 145,82 | 151,27 | 144,28 | 150,81 | 3,34% | 818.979,00 |
| 07.10.2025 | 150,31 | 152,30 | 144,07 | 145,93 | -2,78% | 1.183.031,00 |
| 06.10.2025 | 147,30 | 150,75 | 147,07 | 150,10 | 0,92% | 894.239,00 |
| 03.10.2025 | 146,85 | 150,15 | 144,70 | 148,73 | 2,41% | 1.285.934,00 |
| 02.10.2025 | 146,40 | 148,48 | 143,26 | 145,23 | -0,40% | 1.138.551,00 |
| 01.10.2025 | 134,69 | 147,04 | 134,19 | 145,81 | 9,08% | 1.675.842,00 |
| 30.09.2025 | 124,09 | 134,09 | 123,98 | 133,67 | 7,72% | 1.193.651,00 |
| 29.09.2025 | 125,82 | 125,85 | 123,68 | 124,09 | -1,21% | 743.396,00 |
| 26.09.2025 | 122,00 | 125,93 | 121,99 | 125,61 | 3,23% | 563.135,00 |
| 25.09.2025 | 122,68 | 124,44 | 121,18 | 121,68 | -2,27% | 612.795,00 |
| 24.09.2025 | 123,76 | 125,81 | 122,52 | 124,51 | 0,45% | 1.122.703,00 |
| 23.09.2025 | 126,30 | 128,24 | 123,67 | 123,95 | -1,58% | 598.907,00 |
| 22.09.2025 | 124,93 | 127,71 | 123,65 | 125,94 | 2,98% | 758.926,00 |
| 19.09.2025 | 125,36 | 126,66 | 122,12 | 122,30 | -1,67% | 1.103.283,00 |
| 18.09.2025 | 122,09 | 125,87 | 121,77 | 124,38 | 4,18% | 757.780,00 |
| 17.09.2025 | 119,34 | 123,00 | 117,14 | 119,39 | -0,30% | 1.088.129,00 |
| 16.09.2025 | 113,56 | 120,16 | 112,84 | 119,75 | 5,28% | 1.363.348,00 |
| 15.09.2025 | 114,24 | 115,72 | 112,73 | 113,74 | 0,18% | 647.060,00 |
| 12.09.2025 | 118,48 | 118,64 | 113,48 | 113,54 | -5,00% | 707.553,00 |
| 11.09.2025 | 119,09 | 122,71 | 118,91 | 119,51 | -0,60% | 624.455,00 |
| 10.09.2025 | 118,40 | 122,70 | 117,55 | 120,23 | 1,30% | 986.487,00 |
| 09.09.2025 | 120,04 | 120,18 | 117,18 | 118,69 | -1,67% | 526.105,00 |
| 08.09.2025 | 122,37 | 123,26 | 119,13 | 120,70 | -3,10% | 782.729,00 |
| 05.09.2025 | 120,07 | 125,31 | 120,03 | 124,56 | 3,30% | 1.043.995,00 |
| 04.09.2025 | 115,43 | 120,67 | 112,71 | 120,58 | 3,79% | 841.555,00 |
| 03.09.2025 | 119,96 | 121,71 | 115,76 | 116,18 | -3,74% | 652.546,00 |
| 02.09.2025 | 121,43 | 121,83 | 118,39 | 120,69 | -1,33% | 543.244,00 |
| 29.08.2025 | 122,47 | 124,91 | 121,90 | 122,32 | 0,12% | 651.937,00 |
| 28.08.2025 | 118,66 | 122,51 | 117,61 | 122,17 | 2,77% | 1.119.710,00 |
| 27.08.2025 | 119,25 | 121,56 | 118,83 | 118,88 | -1,34% | 499.746,00 |
| 26.08.2025 | 121,40 | 122,40 | 120,33 | 120,49 | -0,63% | 719.743,00 |
| 25.08.2025 | 124,89 | 124,89 | 120,46 | 121,26 | -2,83% | 432.603,00 |
| 22.08.2025 | 120,88 | 127,21 | 119,90 | 124,79 | 4,30% | 775.454,00 |
| 21.08.2025 | 121,18 | 121,44 | 119,29 | 119,65 | -1,57% | 543.735,00 |
| 20.08.2025 | 122,72 | 123,45 | 120,54 | 121,56 | -1,57% | 735.985,00 |
| 19.08.2025 | 124,27 | 127,48 | 122,93 | 123,50 | -0,47% | 671.294,00 |
| 18.08.2025 | 123,84 | 126,52 | 122,75 | 124,08 | -0,21% | 580.826,00 |
| 15.08.2025 | 127,02 | 128,00 | 124,19 | 124,35 | -1,81% | 574.823,00 |
| 14.08.2025 | 125,96 | 126,86 | 124,43 | 126,64 | -0,40% | 686.703,00 |
| 13.08.2025 | 122,29 | 127,57 | 120,36 | 127,15 | 4,74% | 881.668,00 |
| 12.08.2025 | 112,37 | 121,45 | 111,48 | 121,40 | 8,51% | 969.835,00 |
| 11.08.2025 | 111,54 | 112,98 | 111,23 | 111,88 | 0,40% | 559.455,00 |
| 08.08.2025 | 113,83 | 114,00 | 111,15 | 111,43 | -1,84% | 635.992,00 |
| 07.08.2025 | 113,53 | 113,58 | 111,36 | 113,52 | 1,27% | 832.018,00 |
| 06.08.2025 | 115,63 | 115,73 | 110,77 | 112,10 | -3,26% | 1.154.799,00 |
| 05.08.2025 | 116,64 | 117,72 | 115,03 | 115,88 | -0,53% | 666.463,00 |
| 04.08.2025 | 118,86 | 118,86 | 115,76 | 116,50 | -2,03% | 754.697,00 |
| 01.08.2025 | 115,23 | 118,99 | 113,43 | 118,91 | 1,57% | 941.488,00 |
| 31.07.2025 | 121,60 | 122,73 | 116,76 | 117,07 | -4,70% | 1.146.487,00 |
| 30.07.2025 | 126,33 | 128,48 | 122,00 | 122,85 | -1,96% | 1.440.205,00 |
| 29.07.2025 | 126,00 | 132,24 | 124,00 | 125,30 | 4,72% | 2.260.307,00 |