143,302$
-1,16%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 121,73 | 121,73 | 119,03 | 119,65 | -1,71% | 990.690,00 |
| 25.07.2025 | 122,42 | 123,14 | 120,67 | 121,74 | -0,11% | 950.629,00 |
| 24.07.2025 | 116,35 | 122,67 | 116,30 | 121,87 | 4,05% | 1.163.590,00 |
| 23.07.2025 | 117,39 | 120,71 | 116,38 | 117,13 | 2,64% | 1.451.511,00 |
| 22.07.2025 | 113,45 | 115,65 | 110,85 | 114,12 | -0,59% | 1.507.196,00 |
| 21.07.2025 | 116,28 | 117,38 | 113,17 | 114,80 | -1,25% | 1.191.128,00 |
| 18.07.2025 | 123,55 | 124,35 | 115,19 | 116,25 | -6,28% | 1.033.277,00 |
| 17.07.2025 | 122,00 | 125,00 | 121,00 | 124,04 | 3,58% | 582.743,00 |
| 16.07.2025 | 119,92 | 120,51 | 117,39 | 119,75 | 1,40% | 690.119,00 |
| 15.07.2025 | 122,26 | 122,32 | 117,98 | 118,10 | -2,66% | 611.917,00 |
| 14.07.2025 | 128,25 | 128,25 | 120,89 | 121,33 | -6,81% | 1.057.323,00 |
| 11.07.2025 | 132,58 | 135,57 | 129,63 | 130,19 | -2,84% | 757.950,00 |
| 10.07.2025 | 130,64 | 135,02 | 129,15 | 134,00 | 3,22% | 545.236,00 |
| 09.07.2025 | 128,47 | 130,82 | 127,84 | 129,82 | 0,98% | 576.961,00 |
| 08.07.2025 | 124,73 | 129,38 | 124,38 | 128,56 | 3,32% | 586.863,00 |
| 07.07.2025 | 126,23 | 127,45 | 123,34 | 124,43 | -2,38% | 424.625,00 |
| 03.07.2025 | 129,11 | 129,11 | 126,49 | 127,47 | 0,40% | 208.766,00 |
| 02.07.2025 | 126,39 | 128,19 | 125,63 | 126,96 | 0,41% | 523.165,00 |
| 01.07.2025 | 124,02 | 131,43 | 123,10 | 126,44 | 1,66% | 633.560,00 |
| 30.06.2025 | 123,75 | 126,04 | 122,62 | 124,38 | 0,66% | 676.860,00 |
| 27.06.2025 | 124,53 | 125,05 | 121,44 | 123,56 | -0,52% | 873.949,00 |
| 26.06.2025 | 124,21 | 125,54 | 121,99 | 124,21 | 0,15% | 731.430,00 |
| 25.06.2025 | 123,00 | 126,61 | 121,62 | 124,02 | 0,54% | 662.803,00 |
| 24.06.2025 | 123,22 | 125,03 | 121,22 | 123,35 | 2,70% | 941.527,00 |
| 23.06.2025 | 119,00 | 120,28 | 115,86 | 120,11 | 1,06% | 854.526,00 |
| 20.06.2025 | 118,78 | 120,77 | 116,50 | 118,85 | 1,11% | 770.919,00 |
| 18.06.2025 | 122,12 | 122,67 | 117,42 | 117,54 | -2,87% | 1.449.380,00 |
| 17.06.2025 | 124,85 | 125,68 | 120,85 | 121,01 | -4,03% | 621.580,00 |