180,093$
1,79%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 176,93 | 181,46 | 175,80 | 180,17 | 1,83% | 1.176.930,00 |
| 23.10.2026 | 178,30 | 179,54 | 174,90 | 176,93 | -1,09% | 1.066.119,00 |
| 22.10.2026 | 179,45 | 185,02 | 175,96 | 178,88 | -0,60% | 1.272.487,00 |
| 21.10.2026 | 174,37 | 183,49 | 172,00 | 179,96 | 0,63% | 903.860,00 |
| 20.10.2026 | 176,50 | 180,67 | 174,37 | 178,84 | 1,35% | 877.749,00 |
| 19.10.2026 | 177,82 | 178,66 | 174,26 | 176,46 | 0,59% | 769.102,00 |
| 16.10.2026 | 183,81 | 186,00 | 172,39 | 175,42 | -4,74% | 1.213.319,00 |
| 15.10.2026 | 178,28 | 185,99 | 177,49 | 184,15 | 3,33% | 1.043.052,00 |
| 14.10.2026 | 175,42 | 181,07 | 175,39 | 178,21 | 1,57% | 1.216.922,00 |
| 13.10.2026 | 172,51 | 177,96 | 169,73 | 175,45 | 1,67% | 1.259.264,00 |
| 12.10.2026 | 171,73 | 173,82 | 169,90 | 172,56 | -0,76% | 899.606,00 |
| 09.10.2026 | 164,21 | 174,82 | 164,21 | 173,88 | 6,09% | 1.339.917,00 |
| 08.10.2026 | 164,00 | 164,11 | 157,44 | 163,90 | -2,04% | 1.226.723,00 |
| 07.10.2026 | 174,75 | 175,04 | 165,99 | 167,32 | -4,33% | 2.630.181,00 |
| 06.10.2026 | 191,90 | 194,36 | 174,36 | 174,89 | -7,71% | 1.704.645,00 |
| 05.10.2026 | 178,75 | 191,26 | 178,61 | 189,50 | 4,29% | 1.613.626,00 |
| 02.10.2026 | 179,32 | 186,52 | 178,00 | 181,70 | 2,46% | 1.460.471,00 |
| 01.10.2026 | 194,00 | 194,00 | 177,12 | 177,33 | -7,77% | 1.945.821,00 |
| 30.09.2026 | 193,09 | 195,61 | 190,97 | 192,27 | -1,21% | 730.435,00 |
| 29.09.2026 | 196,00 | 196,65 | 190,98 | 194,62 | 0,27% | 1.139.036,00 |
| 28.09.2026 | 187,25 | 198,87 | 187,11 | 194,09 | 2,32% | 1.567.198,00 |
| 25.09.2026 | 189,92 | 191,51 | 186,91 | 189,68 | -0,40% | 1.502.366,00 |
| 24.09.2026 | 184,10 | 192,49 | 183,75 | 190,45 | 3,22% | 1.602.615,00 |
| 23.09.2026 | 186,38 | 188,95 | 181,71 | 184,51 | -1,20% | 934.768,00 |
| 22.09.2026 | 180,72 | 188,20 | 180,00 | 186,75 | 3,36% | 1.159.813,00 |
| 21.09.2026 | 176,89 | 182,25 | 176,22 | 180,69 | 2,15% | 857.648,00 |
| 18.09.2026 | 179,10 | 179,10 | 176,29 | 176,89 | -0,73% | 1.359.746,00 |
| 17.09.2026 | 174,93 | 178,65 | 173,24 | 178,19 | 3,13% | 1.087.055,00 |
| 16.09.2026 | 174,90 | 178,55 | 171,66 | 172,79 | -1,11% | 826.902,00 |
| 15.09.2026 | 168,27 | 175,86 | 168,27 | 174,73 | 4,01% | 891.264,00 |
| 14.09.2026 | 166,74 | 168,42 | 162,10 | 168,00 | 1,71% | 514.403,00 |
| 11.09.2026 | 166,72 | 168,06 | 164,02 | 165,18 | 0,27% | 944.558,00 |
| 10.09.2026 | 162,69 | 165,04 | 161,14 | 164,74 | -0,19% | 955.980,00 |
| 09.09.2026 | 168,53 | 169,52 | 162,46 | 165,05 | -2,03% | 1.081.203,00 |
| 08.09.2026 | 168,05 | 172,95 | 166,32 | 168,47 | 0,52% | 779.443,00 |
| 04.09.2026 | 167,26 | 169,51 | 165,00 | 167,60 | -1,20% | 806.066,00 |
| 03.09.2026 | 174,76 | 175,52 | 167,54 | 169,63 | -1,91% | 1.325.296,00 |
| 02.09.2026 | 171,77 | 176,87 | 168,58 | 172,94 | 1,72% | 959.331,00 |
| 01.09.2026 | 180,70 | 182,57 | 167,42 | 170,02 | -6,06% | 1.405.066,00 |
| 31.08.2026 | 174,17 | 181,07 | 174,01 | 180,98 | 2,67% | 790.973,00 |
| 28.08.2026 | 179,76 | 181,35 | 175,70 | 176,27 | -3,16% | 818.718,00 |
| 27.08.2026 | 180,38 | 183,09 | 179,14 | 182,03 | 0,96% | 611.896,00 |
| 26.08.2026 | 180,14 | 183,43 | 179,47 | 180,30 | -0,77% | 539.095,00 |
| 25.08.2026 | 181,62 | 185,34 | 178,98 | 181,69 | 0,01% | 1.142.346,00 |
| 24.08.2026 | 180,60 | 183,05 | 176,28 | 181,68 | 0,30% | 1.497.952,00 |
| 21.08.2026 | 179,66 | 182,43 | 175,75 | 181,13 | 0,50% | 1.097.219,00 |
| 20.08.2026 | 174,61 | 188,73 | 173,87 | 180,22 | 2,19% | 1.591.724,00 |
| 19.08.2026 | 172,74 | 179,87 | 172,74 | 176,36 | 6,15% | 1.898.690,00 |
| 18.08.2026 | 168,01 | 168,03 | 164,83 | 166,15 | -1,73% | 462.720,00 |
| 17.08.2026 | 166,25 | 169,50 | 164,62 | 169,07 | 1,34% | 658.901,00 |
| 14.08.2026 | 167,49 | 168,02 | 165,05 | 166,83 | -0,43% | 598.130,00 |
| 13.08.2026 | 167,19 | 168,37 | 161,90 | 167,55 | 1,14% | 762.300,00 |
| 12.08.2026 | 165,21 | 166,96 | 162,36 | 165,65 | 0,55% | 833.924,00 |
| 11.08.2026 | 163,41 | 168,20 | 161,02 | 164,74 | 0,96% | 989.274,00 |
| 10.08.2026 | 163,06 | 166,43 | 161,77 | 163,17 | -0,45% | 770.770,00 |
| 07.08.2026 | 160,00 | 164,97 | 159,44 | 163,90 | 2,80% | 950.498,00 |
| 06.08.2026 | 156,21 | 162,37 | 156,09 | 159,44 | 0,49% | 1.221.255,00 |
| 05.08.2026 | 150,00 | 158,95 | 149,94 | 158,67 | 5,86% | 1.281.864,00 |
| 04.08.2026 | 146,76 | 149,97 | 142,29 | 149,88 | 1,92% | 1.203.027,00 |
| 03.08.2026 | 142,06 | 147,38 | 140,78 | 147,06 | 4,29% | 1.010.517,00 |
| 31.07.2026 | 143,81 | 145,00 | 139,40 | 141,01 | -1,84% | 875.270,00 |
| 30.07.2026 | 143,07 | 144,18 | 139,98 | 143,66 | 1,72% | 1.042.805,00 |
| 29.07.2026 | 144,24 | 149,73 | 140,27 | 141,23 | -2,79% | 1.514.030,00 |
| 28.07.2026 | 139,70 | 154,00 | 137,35 | 145,28 | 10,99% | 2.508.130,00 |
| 27.07.2026 | 131,87 | 133,36 | 130,03 | 130,89 | -0,81% | 1.456.917,00 |
| 24.07.2026 | 138,13 | 138,13 | 131,82 | 131,96 | -4,11% | 1.359.904,00 |
| 23.07.2026 | 144,23 | 148,37 | 132,28 | 137,61 | -1,76% | 2.793.139,00 |
| 22.07.2026 | 131,76 | 142,48 | 131,17 | 140,08 | 2,24% | 2.685.528,00 |
| 21.07.2026 | 131,95 | 138,07 | 129,00 | 137,01 | -5,91% | 2.144.924,00 |
| 20.07.2026 | 147,35 | 149,38 | 144,36 | 145,62 | -1,11% | 887.485,00 |
| 17.07.2026 | 147,11 | 149,06 | 143,88 | 147,25 | -0,96% | 912.389,00 |
| 16.07.2026 | 148,62 | 150,90 | 147,36 | 148,67 | 0,41% | 834.858,00 |
| 15.07.2026 | 147,69 | 149,14 | 146,25 | 148,06 | 0,63% | 880.900,00 |
| 14.07.2026 | 143,88 | 147,25 | 142,89 | 147,14 | 1,56% | 523.043,00 |
| 13.07.2026 | 142,80 | 146,69 | 141,64 | 144,88 | 0,44% | 753.315,00 |
| 10.07.2026 | 144,35 | 145,19 | 141,84 | 144,24 | 0,20% | 476.012,00 |
| 09.07.2026 | 138,27 | 144,48 | 136,78 | 143,95 | 4,69% | 667.210,00 |
| 08.07.2026 | 137,67 | 138,88 | 135,08 | 137,50 | -1,61% | 689.024,00 |
| 07.07.2026 | 144,58 | 144,58 | 137,61 | 139,75 | -1,21% | 617.789,00 |
| 06.07.2026 | 140,48 | 142,24 | 137,11 | 141,45 | -0,67% | 666.683,00 |
| 02.07.2026 | 139,90 | 143,16 | 139,90 | 142,40 | 2,40% | 985.760,00 |
| 01.07.2026 | 137,15 | 140,62 | 134,68 | 139,06 | 1,97% | 1.161.912,00 |
| 30.06.2026 | 136,59 | 138,85 | 134,01 | 136,37 | -0,46% | 1.106.310,00 |
| 29.06.2026 | 142,81 | 144,72 | 135,72 | 137,00 | -6,81% | 1.802.598,00 |
| 26.06.2026 | 143,98 | 147,59 | 143,98 | 147,01 | 1,14% | 1.966.213,00 |
| 25.06.2026 | 143,00 | 149,05 | 141,84 | 145,35 | 5,02% | 1.963.027,00 |
| 24.06.2026 | 128,19 | 140,32 | 128,09 | 138,40 | 9,50% | 1.421.051,00 |
| 23.06.2026 | 128,16 | 130,73 | 124,85 | 126,39 | -0,22% | 856.499,00 |
| 22.06.2026 | 131,13 | 133,74 | 125,44 | 126,67 | -3,90% | 865.916,00 |
| 19.06.2026 | 131,92 | 131,97 | 131,79 | 131,81 | -0,16% | - |
| 18.06.2026 | 131,40 | 133,57 | 127,48 | 132,02 | -1,18% | 1.236.920,00 |
| 17.06.2026 | 132,90 | 136,54 | 130,71 | 133,59 | 1,50% | 1.352.544,00 |
| 16.06.2026 | 131,32 | 134,11 | 129,70 | 131,62 | 0,57% | 612.354,00 |
| 15.06.2026 | 133,71 | 134,59 | 130,42 | 130,87 | 0,21% | 633.247,00 |
| 12.06.2026 | 133,58 | 135,73 | 130,43 | 130,59 | -2,07% | 1.338.022,00 |
| 11.06.2026 | 130,93 | 133,95 | 129,77 | 133,35 | 1,97% | 647.082,00 |
| 10.06.2026 | 128,57 | 135,07 | 126,84 | 130,77 | 0,52% | 1.212.470,00 |
| 09.06.2026 | 127,49 | 132,25 | 127,42 | 130,10 | 3,81% | 1.472.890,00 |
| 08.06.2026 | 123,57 | 126,48 | 121,21 | 125,33 | 2,47% | 741.331,00 |
| 05.06.2026 | 122,89 | 128,36 | 121,69 | 122,31 | -3,41% | 693.725,00 |