141,420$
1,81%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 145,26 | 146,35 | 142,95 | 143,88 | -1,40% | 357.113,00 |
| 06.11.2024 | 150,10 | 150,78 | 141,00 | 145,93 | -0,01% | 461.736,00 |
| 05.11.2024 | 138,32 | 146,03 | 138,32 | 145,95 | 4,50% | 373.671,00 |
| 04.11.2024 | 138,64 | 140,74 | 136,41 | 139,67 | 0,76% | 420.975,00 |
| 01.11.2024 | 134,27 | 138,79 | 134,27 | 138,61 | 3,23% | 463.879,00 |
| 31.10.2024 | 135,08 | 137,50 | 134,12 | 134,27 | -1,55% | 404.131,00 |
| 30.10.2024 | 133,56 | 139,25 | 133,56 | 136,38 | 1,12% | 463.316,00 |
| 29.10.2024 | 135,89 | 138,96 | 133,58 | 134,87 | -1,71% | 462.397,00 |
| 28.10.2024 | 137,50 | 138,24 | 135,07 | 137,21 | 1,30% | 389.630,00 |
| 25.10.2024 | 135,47 | 137,58 | 134,28 | 135,45 | 0,20% | 333.480,00 |
| 24.10.2024 | 138,63 | 138,63 | 134,89 | 135,18 | -1,67% | 515.226,00 |
| 23.10.2024 | 143,86 | 143,86 | 137,36 | 137,48 | -4,62% | 519.379,00 |
| 22.10.2024 | 145,00 | 150,15 | 142,14 | 144,14 | -3,40% | 925.381,00 |
| 21.10.2024 | 145,47 | 149,47 | 143,92 | 149,21 | 1,54% | 720.434,00 |
| 18.10.2024 | 142,22 | 147,47 | 141,28 | 146,95 | 3,38% | 658.519,00 |
| 17.10.2024 | 151,20 | 154,11 | 140,78 | 142,14 | 2,87% | 875.182,00 |
| 16.10.2024 | 143,04 | 143,38 | 136,94 | 138,17 | -4,70% | 801.665,00 |
| 15.10.2024 | 143,22 | 147,35 | 143,22 | 144,98 | 1,35% | 573.463,00 |
| 14.10.2024 | 138,66 | 143,44 | 137,41 | 143,05 | 3,05% | 460.205,00 |
| 11.10.2024 | 134,69 | 140,89 | 133,38 | 138,82 | 3,22% | 462.598,00 |
| 10.10.2024 | 134,78 | 135,63 | 133,34 | 134,49 | -1,50% | 435.468,00 |
| 09.10.2024 | 135,40 | 137,75 | 135,04 | 136,54 | 1,13% | 297.664,00 |
| 08.10.2024 | 135,60 | 137,00 | 134,48 | 135,02 | -1,19% | 578.457,00 |
| 07.10.2024 | 135,70 | 138,35 | 134,55 | 136,64 | -0,05% | 520.898,00 |
| 04.10.2024 | 142,14 | 142,89 | 135,98 | 136,71 | -1,69% | 596.372,00 |
| 03.10.2024 | 142,00 | 143,40 | 138,64 | 139,06 | -2,91% | 371.361,00 |
| 02.10.2024 | 144,59 | 146,06 | 141,23 | 143,23 | -1,69% | 312.681,00 |
| 01.10.2024 | 149,20 | 149,37 | 144,19 | 145,69 | -2,14% | 353.191,00 |
| 30.09.2024 | 144,22 | 149,12 | 144,22 | 148,88 | 2,02% | 544.030,00 |
| 27.09.2024 | 148,30 | 148,30 | 144,38 | 145,93 | -0,83% | 707.416,00 |
| 26.09.2024 | 143,21 | 149,91 | 142,55 | 147,15 | 5,41% | 1.078.507,00 |
| 25.09.2024 | 143,37 | 143,46 | 137,26 | 139,60 | -2,28% | 692.020,00 |
| 24.09.2024 | 142,34 | 145,00 | 140,55 | 142,86 | 1,73% | 639.040,00 |
| 23.09.2024 | 144,05 | 144,05 | 139,55 | 140,43 | -1,78% | 344.898,00 |
| 20.09.2024 | 144,52 | 145,48 | 140,50 | 142,97 | -1,93% | 875.867,00 |
| 19.09.2024 | 145,27 | 150,84 | 144,33 | 145,78 | 2,59% | 695.118,00 |
| 18.09.2024 | 137,18 | 143,48 | 136,51 | 142,10 | 4,19% | 794.526,00 |
| 17.09.2024 | 140,75 | 142,86 | 135,88 | 136,39 | -2,58% | 645.443,00 |
| 16.09.2024 | 141,11 | 142,00 | 139,90 | 140,00 | 0,01% | 696.568,00 |
| 13.09.2024 | 142,98 | 142,98 | 139,82 | 139,99 | -1,35% | 685.956,00 |
| 12.09.2024 | 143,20 | 144,81 | 138,80 | 141,90 | -1,06% | 489.903,00 |
| 11.09.2024 | 146,64 | 146,75 | 142,15 | 143,42 | -2,24% | 784.921,00 |
| 10.09.2024 | 144,72 | 147,02 | 143,01 | 146,70 | 1,53% | 632.284,00 |
| 09.09.2024 | 146,94 | 148,48 | 143,64 | 144,49 | -1,75% | 988.165,00 |
| 06.09.2024 | 145,79 | 150,72 | 145,34 | 147,07 | 1,20% | 824.833,00 |
| 05.09.2024 | 144,41 | 146,24 | 142,12 | 145,33 | 0,59% | 696.068,00 |
| 04.09.2024 | 141,66 | 145,83 | 140,97 | 144,48 | 1,90% | 1.005.643,00 |
| 03.09.2024 | 149,08 | 151,00 | 139,41 | 141,78 | -6,06% | 1.266.292,00 |
| 30.08.2024 | 151,12 | 152,92 | 148,85 | 150,93 | 0,12% | 3.728.546,00 |
| 29.08.2024 | 145,65 | 152,35 | 144,52 | 150,75 | 3,66% | 728.621,00 |
| 28.08.2024 | 148,21 | 148,21 | 144,04 | 145,43 | -0,41% | 424.052,00 |
| 27.08.2024 | 146,41 | 146,41 | 142,65 | 146,03 | -0,43% | 404.728,00 |
| 26.08.2024 | 147,95 | 148,02 | 144,53 | 146,66 | -0,10% | 408.363,00 |
| 23.08.2024 | 150,40 | 150,40 | 145,03 | 146,80 | -0,92% | 481.130,00 |
| 22.08.2024 | 153,48 | 153,48 | 147,84 | 148,16 | -3,13% | 357.257,00 |
| 21.08.2024 | 151,78 | 153,82 | 149,83 | 152,95 | 1,79% | 559.151,00 |
| 20.08.2024 | 153,26 | 154,17 | 150,22 | 150,26 | -2,31% | 384.388,00 |
| 19.08.2024 | 150,00 | 156,89 | 147,74 | 153,82 | 4,25% | 966.776,00 |
| 16.08.2024 | 162,18 | 166,73 | 140,19 | 147,55 | -9,31% | 3.166.643,00 |
| 15.08.2024 | 162,34 | 165,50 | 160,48 | 162,70 | 1,50% | 502.439,00 |
| 14.08.2024 | 165,16 | 165,78 | 159,37 | 160,30 | -2,58% | 503.662,00 |
| 13.08.2024 | 163,60 | 166,25 | 160,78 | 164,54 | 0,59% | 668.966,00 |
| 12.08.2024 | 165,75 | 165,75 | 160,71 | 163,58 | -0,96% | 452.128,00 |
| 09.08.2024 | 166,85 | 166,85 | 163,47 | 165,16 | -0,99% | 450.623,00 |
| 08.08.2024 | 163,05 | 166,97 | 159,86 | 166,81 | 2,66% | 871.667,00 |
| 07.08.2024 | 163,51 | 168,22 | 161,05 | 162,50 | -0,77% | 786.992,00 |
| 06.08.2024 | 162,48 | 167,80 | 160,97 | 163,75 | 0,80% | 644.230,00 |
| 05.08.2024 | 150,94 | 163,27 | 150,94 | 162,45 | 0,48% | 807.750,00 |
| 02.08.2024 | 161,21 | 162,71 | 152,15 | 161,67 | -2,41% | 1.005.267,00 |
| 01.08.2024 | 168,52 | 172,65 | 162,83 | 165,67 | -1,16% | 998.880,00 |
| 31.07.2024 | 160,97 | 170,69 | 159,07 | 167,62 | 4,31% | 1.729.154,00 |
| 30.07.2024 | 152,68 | 161,53 | 148,87 | 160,69 | 16,44% | 2.384.903,00 |
| 29.07.2024 | 140,41 | 141,02 | 136,41 | 138,00 | -1,98% | 1.119.002,00 |
| 26.07.2024 | 134,91 | 143,77 | 134,35 | 140,79 | 6,37% | 1.122.092,00 |
| 25.07.2024 | 130,84 | 137,98 | 127,74 | 132,36 | 0,74% | 735.021,00 |
| 24.07.2024 | 133,51 | 135,92 | 131,16 | 131,39 | -0,97% | 932.899,00 |
| 23.07.2024 | 140,26 | 140,26 | 131,40 | 132,68 | 2,39% | 874.931,00 |
| 22.07.2024 | 125,50 | 129,68 | 122,89 | 129,58 | 4,66% | 497.921,00 |
| 19.07.2024 | 127,51 | 127,51 | 121,30 | 123,81 | -2,99% | 847.033,00 |
| 18.07.2024 | 131,35 | 137,51 | 124,62 | 127,63 | -3,54% | 1.208.372,00 |
| 17.07.2024 | 132,99 | 136,38 | 131,11 | 132,31 | -1,99% | 946.794,00 |
| 16.07.2024 | 124,27 | 135,04 | 122,90 | 135,00 | 10,11% | 826.762,00 |
| 15.07.2024 | 125,92 | 128,87 | 122,21 | 122,60 | -2,64% | 529.408,00 |
| 12.07.2024 | 126,17 | 129,16 | 123,68 | 125,92 | -0,20% | 477.762,00 |
| 11.07.2024 | 123,10 | 128,67 | 121,76 | 126,17 | 4,32% | 633.978,00 |
| 10.07.2024 | 121,50 | 121,97 | 118,48 | 120,95 | 0,11% | 704.413,00 |
| 09.07.2024 | 120,00 | 120,98 | 117,63 | 120,82 | 0,86% | 899.959,00 |
| 08.07.2024 | 121,63 | 122,75 | 117,85 | 119,79 | -0,24% | 708.680,00 |
| 05.07.2024 | 120,86 | 121,81 | 119,76 | 120,08 | -0,57% | 577.571,00 |
| 03.07.2024 | 122,02 | 123,79 | 120,56 | 120,77 | 0,52% | 277.299,00 |