125,296$
1,65%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 124,06 | 126,56 | 120,11 | 126,50 | 2,63% | 1.245.885,00 |
| 15.05.2025 | 128,34 | 128,34 | 121,83 | 123,26 | -3,73% | 923.349,00 |
| 14.05.2025 | 132,10 | 134,25 | 126,50 | 128,04 | -2,67% | 497.051,00 |
| 13.05.2025 | 133,53 | 135,47 | 131,37 | 131,55 | -1,62% | 546.924,00 |
| 12.05.2025 | 127,86 | 134,06 | 125,40 | 133,72 | 8,50% | 1.052.499,00 |
| 09.05.2025 | 128,36 | 130,87 | 123,10 | 123,24 | -3,61% | 580.990,00 |
| 08.05.2025 | 127,82 | 131,00 | 126,27 | 127,85 | 0,76% | 681.238,00 |
| 07.05.2025 | 131,52 | 133,18 | 125,31 | 126,88 | -2,70% | 1.379.904,00 |
| 06.05.2025 | 140,21 | 141,99 | 130,15 | 130,40 | -7,47% | 1.117.475,00 |
| 05.05.2025 | 140,28 | 143,56 | 139,68 | 140,92 | -0,42% | 681.498,00 |
| 02.05.2025 | 140,36 | 142,66 | 138,32 | 141,51 | 3,14% | 581.931,00 |
| 01.05.2025 | 139,75 | 140,71 | 135,46 | 137,20 | -0,57% | 481.890,00 |
| 30.04.2025 | 139,54 | 139,54 | 134,04 | 137,99 | -1,03% | 975.878,00 |
| 29.04.2025 | 135,15 | 145,47 | 132,46 | 139,43 | -2,92% | 1.991.100,00 |
| 28.04.2025 | 145,60 | 148,38 | 140,14 | 143,63 | -0,77% | 863.652,00 |
| 25.04.2025 | 143,75 | 145,96 | 140,89 | 144,75 | -0,33% | 440.774,00 |
| 24.04.2025 | 141,81 | 145,91 | 140,70 | 145,23 | 2,71% | 491.741,00 |
| 23.04.2025 | 144,46 | 148,94 | 140,70 | 141,40 | 1,78% | 609.030,00 |
| 22.04.2025 | 138,51 | 141,62 | 136,07 | 138,93 | 5,54% | 1.075.386,00 |
| 21.04.2025 | 129,43 | 132,41 | 125,05 | 131,64 | 1,26% | 678.975,00 |
| 17.04.2025 | 131,26 | 131,51 | 125,24 | 130,00 | -1,59% | 754.658,00 |
| 16.04.2025 | 127,90 | 135,81 | 127,90 | 132,10 | 4,33% | 1.393.582,00 |
| 15.04.2025 | 126,04 | 130,31 | 123,97 | 126,62 | -0,50% | 811.838,00 |
| 14.04.2025 | 126,30 | 128,93 | 123,50 | 127,26 | 3,58% | 634.138,00 |
| 11.04.2025 | 115,37 | 123,24 | 111,21 | 122,86 | 6,66% | 979.334,00 |
| 10.04.2025 | 121,10 | 121,10 | 110,97 | 115,19 | -7,00% | 836.988,00 |
| 09.04.2025 | 106,89 | 124,38 | 105,06 | 123,85 | 13,71% | 1.252.483,00 |
| 08.04.2025 | 121,79 | 122,69 | 105,76 | 108,92 | -6,18% | 1.189.147,00 |
| 07.04.2025 | 105,78 | 121,84 | 102,97 | 116,09 | 3,71% | 1.825.119,00 |
| 04.04.2025 | 117,72 | 118,42 | 106,78 | 111,94 | -8,03% | 1.826.075,00 |
| 03.04.2025 | 120,93 | 126,51 | 120,30 | 121,71 | -7,03% | 886.865,00 |
| 02.04.2025 | 126,72 | 133,38 | 124,99 | 130,92 | 1,88% | 863.654,00 |
| 01.04.2025 | 127,78 | 128,88 | 124,84 | 128,50 | 0,99% | 749.379,00 |
| 31.03.2025 | 131,16 | 131,16 | 125,39 | 127,24 | -4,62% | 1.262.608,00 |
| 28.03.2025 | 136,05 | 137,05 | 130,41 | 133,41 | -2,71% | 856.659,00 |
| 27.03.2025 | 138,72 | 140,89 | 136,58 | 137,12 | -1,66% | 313.522,00 |
| 26.03.2025 | 141,82 | 142,13 | 136,59 | 139,43 | -1,78% | 746.728,00 |
| 25.03.2025 | 144,78 | 147,00 | 140,20 | 141,95 | -2,20% | 730.949,00 |
| 24.03.2025 | 142,67 | 145,60 | 141,28 | 145,15 | 3,66% | 492.811,00 |
| 21.03.2025 | 136,61 | 140,39 | 135,71 | 140,02 | 0,49% | 623.146,00 |
| 20.03.2025 | 140,65 | 144,33 | 137,92 | 139,34 | -3,82% | 446.236,00 |
| 19.03.2025 | 144,12 | 146,60 | 138,01 | 144,88 | 0,37% | 814.756,00 |
| 18.03.2025 | 144,61 | 147,61 | 139,07 | 144,34 | -5,54% | 1.160.859,00 |
| 17.03.2025 | 150,42 | 153,89 | 147,99 | 152,81 | 1,45% | 481.686,00 |
| 14.03.2025 | 143,92 | 150,87 | 142,79 | 150,62 | 5,74% | 498.479,00 |
| 13.03.2025 | 145,18 | 146,65 | 140,93 | 142,44 | -2,02% | 462.360,00 |
| 12.03.2025 | 148,52 | 149,66 | 141,26 | 145,37 | -1,20% | 884.943,00 |
| 11.03.2025 | 138,54 | 148,54 | 137,56 | 147,13 | 7,40% | 962.218,00 |
| 10.03.2025 | 151,17 | 152,46 | 135,69 | 136,99 | -12,02% | 1.516.643,00 |
| 07.03.2025 | 159,63 | 161,68 | 149,88 | 155,70 | -2,75% | 923.871,00 |
| 06.03.2025 | 155,97 | 163,78 | 155,35 | 160,11 | 1,46% | 589.073,00 |
| 05.03.2025 | 154,53 | 160,00 | 152,25 | 157,80 | 1,71% | 654.974,00 |
| 04.03.2025 | 153,62 | 156,82 | 147,37 | 155,15 | -0,15% | 709.745,00 |
| 03.03.2025 | 159,44 | 160,99 | 153,81 | 155,38 | -2,44% | 466.369,00 |
| 28.02.2025 | 155,51 | 160,05 | 154,29 | 159,26 | 1,75% | 453.325,00 |
| 27.02.2025 | 162,20 | 165,43 | 156,41 | 156,52 | -3,86% | 438.659,00 |
| 26.02.2025 | 161,54 | 165,82 | 161,00 | 162,81 | 0,84% | 513.378,00 |
| 25.02.2025 | 164,14 | 165,47 | 159,15 | 161,45 | -1,94% | 801.294,00 |
| 24.02.2025 | 159,32 | 168,10 | 157,63 | 164,65 | 3,56% | 957.323,00 |
| 21.02.2025 | 164,34 | 165,00 | 156,18 | 158,99 | -2,26% | 795.356,00 |
| 20.02.2025 | 157,90 | 169,00 | 157,88 | 162,67 | 7,92% | 1.769.309,00 |
| 19.02.2025 | 143,83 | 151,32 | 143,83 | 150,73 | 3,82% | 1.172.778,00 |
| 18.02.2025 | 147,29 | 149,04 | 143,89 | 145,18 | -1,33% | 537.053,00 |
| 17.02.2025 | 147,19 | 147,19 | 146,75 | 147,14 | 0,15% | - |
| 14.02.2025 | 145,83 | 147,59 | 144,56 | 146,92 | 0,51% | 402.981,00 |
| 13.02.2025 | 145,85 | 148,45 | 143,03 | 146,17 | 0,31% | 519.444,00 |
| 12.02.2025 | 145,77 | 148,26 | 144,02 | 145,72 | -2,52% | 739.493,00 |
| 11.02.2025 | 152,40 | 154,48 | 149,24 | 149,49 | -2,84% | 429.688,00 |
| 10.02.2025 | 158,84 | 159,51 | 153,57 | 153,86 | -1,40% | 459.158,00 |
| 07.02.2025 | 161,33 | 162,10 | 154,68 | 156,05 | -3,59% | 409.307,00 |
| 06.02.2025 | 162,01 | 163,70 | 158,77 | 161,86 | -0,04% | 413.161,00 |
| 05.02.2025 | 160,81 | 163,60 | 159,73 | 161,93 | 1,19% | 413.036,00 |
| 04.02.2025 | 157,65 | 162,02 | 156,63 | 160,02 | 0,09% | 434.371,00 |
| 03.02.2025 | 162,70 | 165,09 | 159,79 | 159,87 | -3,81% | 573.120,00 |
| 31.01.2025 | 167,57 | 170,44 | 165,71 | 166,21 | -0,79% | 340.049,00 |
| 30.01.2025 | 171,32 | 177,17 | 166,55 | 167,53 | -1,10% | 584.122,00 |
| 29.01.2025 | 172,03 | 174,75 | 164,96 | 169,40 | -2,78% | 917.845,00 |
| 28.01.2025 | 176,29 | 182,52 | 169,99 | 174,24 | 3,71% | 1.119.306,00 |
| 27.01.2025 | 165,56 | 168,23 | 163,90 | 168,01 | 1,28% | 484.686,00 |
| 24.01.2025 | 167,75 | 168,70 | 165,24 | 165,89 | -1,20% | 538.326,00 |
| 23.01.2025 | 164,87 | 168,65 | 162,82 | 167,90 | 0,64% | 373.926,00 |
| 22.01.2025 | 168,53 | 170,48 | 165,67 | 166,84 | -0,64% | 419.572,00 |
| 21.01.2025 | 161,07 | 168,42 | 157,58 | 167,92 | 4,62% | 769.370,00 |
| 17.01.2025 | 164,45 | 165,40 | 159,57 | 160,51 | -1,44% | 753.582,00 |
| 16.01.2025 | 157,29 | 164,36 | 153,91 | 162,85 | 3,53% | 908.162,00 |
| 15.01.2025 | 160,20 | 161,62 | 151,67 | 157,29 | 0,47% | 545.440,00 |
| 14.01.2025 | 157,59 | 160,04 | 150,23 | 156,55 | -1,19% | 581.040,00 |
| 13.01.2025 | 154,64 | 160,63 | 152,72 | 158,44 | 2,31% | 544.351,00 |
| 10.01.2025 | 151,62 | 155,32 | 150,50 | 154,86 | 0,10% | 553.891,00 |
| 08.01.2025 | 152,48 | 155,40 | 149,15 | 154,70 | 0,78% | 447.491,00 |
| 07.01.2025 | 155,10 | 158,77 | 152,60 | 153,50 | -0,35% | 487.403,00 |
| 06.01.2025 | 150,56 | 157,84 | 149,55 | 154,04 | 2,76% | 470.304,00 |
| 03.01.2025 | 143,86 | 152,46 | 142,38 | 149,90 | 4,79% | 504.733,00 |
| 02.01.2025 | 145,37 | 145,86 | 141,76 | 143,05 | -0,62% | 297.357,00 |
| 31.12.2024 | 144,23 | 145,36 | 142,71 | 143,94 | 0,09% | 247.911,00 |
| 30.12.2024 | 143,17 | 145,03 | 140,62 | 143,81 | -1,19% | 224.244,00 |
| 27.12.2024 | 145,22 | 146,49 | 142,52 | 145,54 | -0,16% | 237.230,00 |
| 26.12.2024 | 144,89 | 147,99 | 143,03 | 145,78 | -0,80% | 368.567,00 |
| 24.12.2024 | 144,31 | 147,86 | 142,53 | 146,95 | 0,89% | 176.069,00 |
| 23.12.2024 | 144,05 | 146,49 | 141,20 | 145,65 | 0,82% | 409.680,00 |