121,777$
-6,98%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 120,93 | 126,51 | 120,40 | 121,71 | -7,03% | 885.611,00 |
| 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 |
| 20.12.2024 | 145,70 | 150,56 | 143,96 | 144,46 | -1,42% | 1.581.535,00 |
| 19.12.2024 | 147,26 | 149,32 | 143,91 | 146,54 | -0,54% | 519.504,00 |
| 18.12.2024 | 158,23 | 160,05 | 146,45 | 147,34 | -6,83% | 573.958,00 |
| 17.12.2024 | 159,94 | 160,65 | 157,24 | 158,14 | -1,73% | 519.566,00 |
| 16.12.2024 | 155,37 | 161,24 | 155,37 | 160,92 | 2,88% | 607.293,00 |
| 13.12.2024 | 156,54 | 158,07 | 151,50 | 156,41 | 0,27% | 466.370,00 |
| 12.12.2024 | 153,13 | 157,91 | 153,13 | 155,99 | 0,48% | 496.275,00 |
| 11.12.2024 | 153,54 | 157,25 | 152,34 | 155,25 | 2,18% | 324.863,00 |
| 10.12.2024 | 154,71 | 156,75 | 150,56 | 151,94 | -1,80% | 454.302,00 |
| 09.12.2024 | 150,35 | 156,94 | 149,97 | 154,72 | 3,70% | 484.052,00 |
| 06.12.2024 | 143,78 | 150,56 | 143,24 | 149,20 | 4,88% | 590.853,00 |
| 05.12.2024 | 147,87 | 148,17 | 142,15 | 142,26 | -4,58% | 444.121,00 |
| 04.12.2024 | 148,50 | 150,77 | 145,97 | 149,09 | 0,40% | 307.189,00 |
| 03.12.2024 | 148,64 | 149,81 | 145,97 | 148,50 | -1,30% | 579.802,00 |
| 02.12.2024 | 150,08 | 152,77 | 147,39 | 150,46 | -0,05% | 516.976,00 |
| 29.11.2024 | 149,82 | 150,79 | 148,49 | 150,54 | 0,37% | 225.812,00 |
| 27.11.2024 | 148,03 | 150,70 | 147,30 | 149,99 | 2,21% | 452.662,00 |
| 26.11.2024 | 145,08 | 147,05 | 142,17 | 146,74 | 0,47% | 347.035,00 |
| 25.11.2024 | 142,85 | 148,02 | 142,73 | 146,06 | 2,44% | 578.058,00 |
| 22.11.2024 | 141,08 | 145,21 | 140,59 | 142,58 | 0,58% | 556.879,00 |
| 21.11.2024 | 139,61 | 142,11 | 136,54 | 141,76 | 2,06% | 660.080,00 |
| 20.11.2024 | 129,58 | 139,20 | 128,53 | 138,90 | 8,10% | 898.462,00 |
| 19.11.2024 | 121,53 | 128,98 | 121,53 | 128,49 | 4,12% | 1.002.642,00 |
| 18.11.2024 | 125,10 | 126,25 | 122,02 | 123,41 | -1,06% | 1.000.263,00 |
| 15.11.2024 | 140,87 | 141,17 | 121,52 | 124,73 | -12,43% | 1.932.923,00 |
| 14.11.2024 | 148,58 | 149,88 | 142,08 | 142,43 | -5,32% | 748.296,00 |
| 13.11.2024 | 144,96 | 154,32 | 143,95 | 150,43 | 1,24% | 1.073.706,00 |
| 12.11.2024 | 147,50 | 154,48 | 145,00 | 148,59 | 6,51% | 1.399.506,00 |
| 11.11.2024 | 140,80 | 141,83 | 137,27 | 139,51 | -0,85% | 679.399,00 |
| 08.11.2024 | 143,04 | 143,27 | 140,00 | 140,70 | -2,21% | 543.900,00 |