161,400€
5,73%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 161,35 | 161,45 | 159,85 | 161,45 | 5,76% | - |
| 21.01.2025 | 152,65 | 152,65 | 152,65 | 152,65 | -1,04% | - |
| 20.01.2025 | 154,25 | 154,25 | 154,25 | 154,25 | -1,75% | - |
| 17.01.2025 | 157,00 | 157,00 | 157,00 | 157,00 | 3,56% | - |
| 16.01.2025 | 151,60 | 151,60 | 151,60 | 151,60 | 0,63% | - |
| 15.01.2025 | 150,65 | 150,65 | 150,65 | 150,65 | -1,73% | - |
| 14.01.2025 | 153,30 | 153,30 | 153,30 | 153,30 | 0,10% | - |
| 13.01.2025 | 150,40 | 153,15 | 150,40 | 153,15 | 3,03% | - |
| 10.01.2025 | 148,65 | 148,65 | 148,65 | 148,65 | 0,10% | - |
| 09.01.2025 | 148,50 | 148,50 | 148,50 | 148,50 | 0,99% | - |
| 08.01.2025 | 147,05 | 147,05 | 147,05 | 147,05 | 0,51% | - |
| 07.01.2025 | 146,55 | 146,55 | 146,30 | 146,30 | 1,70% | - |
| 06.01.2025 | 143,85 | 143,85 | 143,85 | 143,85 | 4,43% | - |
| 03.01.2025 | 137,75 | 137,75 | 137,75 | 137,75 | 0,07% | - |
| 02.01.2025 | 137,65 | 137,65 | 137,65 | 137,65 | -0,04% | - |
| 30.12.2024 | 137,70 | 137,70 | 137,70 | 137,70 | -0,51% | - |
| 27.12.2024 | 138,45 | 138,45 | 138,40 | 138,40 | -1,42% | - |
| 23.12.2024 | 137,35 | 140,40 | 137,35 | 140,40 | 0,50% | 90,00 |
| 20.12.2024 | 139,70 | 139,70 | 139,70 | 139,70 | -0,64% | - |
| 19.12.2024 | 140,60 | 140,60 | 140,60 | 140,60 | -5,76% | - |
| 18.12.2024 | 149,20 | 149,20 | 149,20 | 149,20 | -1,45% | - |
| 17.12.2024 | 151,40 | 151,40 | 151,40 | 151,40 | 2,71% | - |
| 16.12.2024 | 147,40 | 147,40 | 147,40 | 147,40 | -0,17% | - |
| 13.12.2024 | 147,65 | 147,65 | 147,65 | 147,65 | 1,03% | - |
| 12.12.2024 | 145,90 | 146,15 | 145,90 | 146,15 | 2,24% | - |
| 11.12.2024 | 142,95 | 142,95 | 142,95 | 142,95 | -1,41% | - |
| 10.12.2024 | 145,00 | 145,00 | 145,00 | 145,00 | 3,65% | - |
| 09.12.2024 | 139,90 | 139,90 | 139,90 | 139,90 | 5,19% | - |
| 06.12.2024 | 133,00 | 133,00 | 133,00 | 133,00 | -5,10% | - |
| 05.12.2024 | 140,15 | 140,15 | 140,15 | 140,15 | 0,11% | - |
| 04.12.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -1,30% | - |
| 03.12.2024 | 141,85 | 141,85 | 141,85 | 141,85 | 0,39% | - |
| 02.12.2024 | 141,30 | 141,30 | 141,30 | 141,30 | -1,87% | - |
| 29.11.2024 | 144,00 | 144,00 | 144,00 | 144,00 | 2,13% | - |
| 28.11.2024 | 140,85 | 141,00 | 140,85 | 141,00 | 1,95% | - |
| 27.11.2024 | 138,50 | 138,50 | 138,30 | 138,30 | 0,25% | - |
| 26.11.2024 | 137,95 | 137,95 | 137,95 | 137,95 | 1,88% | - |
| 25.11.2024 | 135,40 | 135,40 | 135,40 | 135,40 | 1,01% | - |
| 22.11.2024 | 134,05 | 134,05 | 134,05 | 134,05 | 0,62% | - |
| 21.11.2024 | 131,70 | 134,52 | 127,85 | 133,23 | 10,84% | 50,00 |
| 20.11.2024 | 120,20 | 120,20 | 120,20 | 120,20 | 0,92% | - |
| 19.11.2024 | 115,10 | 119,10 | 115,10 | 119,10 | 1,93% | - |
| 18.11.2024 | 116,85 | 116,85 | 116,85 | 116,85 | -1,06% | - |
| 15.11.2024 | 132,95 | 132,95 | 118,10 | 118,10 | -16,21% | 50,00 |
| 14.11.2024 | 140,95 | 140,95 | 140,95 | 140,95 | -0,49% | - |
| 13.11.2024 | 138,00 | 141,65 | 137,20 | 141,65 | -0,42% | - |
| 12.11.2024 | 129,55 | 142,25 | 129,55 | 142,25 | 9,30% | 187,00 |
| 11.11.2024 | 130,15 | 130,15 | 130,15 | 130,15 | -1,40% | - |
| 08.11.2024 | 132,00 | 132,00 | 132,00 | 132,00 | -1,90% | - |
| 07.11.2024 | 134,55 | 134,55 | 134,55 | 134,55 | -2,32% | - |
| 06.11.2024 | 137,10 | 137,75 | 137,10 | 137,75 | 8,51% | - |
| 05.11.2024 | 126,85 | 126,95 | 126,85 | 126,95 | 0,95% | - |
| 04.11.2024 | 125,75 | 125,75 | 125,75 | 125,75 | 3,03% | - |
| 01.11.2024 | 122,05 | 122,05 | 122,05 | 122,05 | -1,57% | - |
| 31.10.2024 | 123,65 | 124,00 | 123,65 | 124,00 | -1,08% | - |
| 30.10.2024 | 123,15 | 126,05 | 123,15 | 125,35 | 1,01% | - |
| 29.10.2024 | 125,40 | 125,40 | 124,10 | 124,10 | -1,66% | - |
| 28.10.2024 | 124,35 | 126,20 | 124,35 | 126,20 | 2,31% | - |
| 25.10.2024 | 123,35 | 123,35 | 123,35 | 123,35 | -1,95% | - |
| 24.10.2024 | 125,80 | 125,80 | 125,80 | 125,80 | -4,37% | - |
| 23.10.2024 | 131,55 | 131,55 | 131,55 | 131,55 | -3,38% | - |
| 22.10.2024 | 136,15 | 136,15 | 136,15 | 136,15 | 1,68% | - |
| 21.10.2024 | 133,85 | 133,90 | 133,85 | 133,90 | 3,36% | 25,00 |
| 18.10.2024 | 129,55 | 129,55 | 129,55 | 129,55 | -2,23% | - |
| 17.10.2024 | 125,70 | 132,55 | 125,70 | 132,50 | -0,90% | 445,00 |
| 16.10.2024 | 131,65 | 133,70 | 131,65 | 133,70 | 2,85% | 42,00 |
| 15.10.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 3,63% | - |
| 14.10.2024 | 125,45 | 125,45 | 125,45 | 125,45 | 1,13% | - |
| 11.10.2024 | 121,45 | 124,05 | 121,45 | 124,05 | 0,69% | 39,00 |
| 10.10.2024 | 123,20 | 123,20 | 123,20 | 123,20 | 1,48% | - |
| 09.10.2024 | 121,40 | 121,40 | 121,40 | 121,40 | -1,18% | - |
| 08.10.2024 | 122,85 | 122,85 | 122,85 | 122,85 | -0,20% | - |
| 07.10.2024 | 123,10 | 123,10 | 123,10 | 123,10 | -1,24% | - |
| 04.10.2024 | 124,65 | 124,65 | 124,65 | 124,65 | -2,73% | - |
| 03.10.2024 | 128,15 | 128,15 | 128,15 | 128,15 | -1,23% | - |
| 02.10.2024 | 129,80 | 129,80 | 129,75 | 129,75 | -3,92% | - |
| 01.10.2024 | 132,00 | 135,05 | 132,00 | 135,05 | 4,65% | 52,00 |
| 30.09.2024 | 129,10 | 129,10 | 129,05 | 129,05 | -1,07% | - |
| 27.09.2024 | 130,45 | 130,45 | 130,45 | 130,45 | 5,07% | - |
| 26.09.2024 | 124,15 | 124,15 | 124,15 | 124,15 | -1,27% | - |
| 25.09.2024 | 125,75 | 125,75 | 125,75 | 125,75 | 0,76% | - |
| 24.09.2024 | 124,80 | 124,80 | 124,80 | 124,80 | -1,50% | - |
| 23.09.2024 | 126,70 | 126,70 | 126,70 | 126,70 | -1,78% | - |
| 20.09.2024 | 129,00 | 129,00 | 129,00 | 129,00 | 1,74% | - |
| 19.09.2024 | 126,80 | 126,80 | 126,80 | 126,80 | 4,58% | - |
| 18.09.2024 | 121,25 | 121,25 | 121,25 | 121,25 | -2,41% | - |
| 17.09.2024 | 124,25 | 124,25 | 124,25 | 124,25 | -0,28% | - |
| 16.09.2024 | 124,60 | 124,60 | 124,60 | 124,60 | -1,50% | - |
| 13.09.2024 | 126,50 | 126,50 | 126,50 | 126,50 | -1,44% | - |
| 12.09.2024 | 128,95 | 128,95 | 128,35 | 128,35 | -1,87% | 5,00 |
| 11.09.2024 | 130,80 | 130,80 | 130,80 | 130,80 | -0,15% | - |
| 10.09.2024 | 129,20 | 131,00 | 129,20 | 131,00 | -0,53% | 60,00 |
| 09.09.2024 | 131,70 | 131,70 | 131,70 | 131,70 | 0,34% | - |
| 06.09.2024 | 129,10 | 131,25 | 129,10 | 131,25 | 1,86% | - |
| 05.09.2024 | 128,85 | 128,85 | 128,85 | 128,85 | 2,06% | - |
| 04.09.2024 | 126,25 | 126,25 | 126,25 | 126,25 | -6,38% | - |
| 03.09.2024 | 134,85 | 134,85 | 134,85 | 134,85 | -0,04% | - |
| 02.09.2024 | 134,90 | 134,90 | 134,90 | 134,90 | 0,15% | - |
| 30.08.2024 | 134,70 | 134,70 | 134,70 | 134,70 | 3,26% | - |
| 29.08.2024 | 129,45 | 130,45 | 129,45 | 130,45 | 0,66% | - |