135,350€
4,16%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 135,50 | 135,55 | 134,05 | 135,55 | 1,75% | - |
| 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% | - |
| 28.08.2024 | 129,60 | 129,60 | 129,60 | 129,60 | -0,15% | - |
| 27.08.2024 | 129,80 | 129,80 | 129,80 | 129,80 | 0,00% | - |
| 26.08.2024 | 129,80 | 129,80 | 129,80 | 129,80 | -1,55% | - |
| 23.08.2024 | 131,85 | 131,85 | 131,85 | 131,85 | -2,87% | - |
| 22.08.2024 | 135,75 | 135,75 | 135,75 | 135,75 | 1,50% | - |
| 21.08.2024 | 133,75 | 133,75 | 133,75 | 133,75 | -2,62% | - |
| 20.08.2024 | 137,35 | 137,35 | 137,35 | 137,35 | 6,23% | - |
| 19.08.2024 | 129,30 | 129,30 | 129,30 | 129,30 | -11,95% | - |
| 16.08.2024 | 146,85 | 146,85 | 146,85 | 146,85 | 1,66% | - |
| 15.08.2024 | 144,45 | 144,45 | 144,45 | 144,45 | -2,50% | - |
| 14.08.2024 | 148,30 | 148,30 | 148,15 | 148,15 | -0,24% | - |
| 13.08.2024 | 148,30 | 148,50 | 148,30 | 148,50 | -0,77% | 20,00 |
| 12.08.2024 | 149,65 | 149,65 | 149,65 | 149,65 | -1,09% | - |
| 09.08.2024 | 151,25 | 151,30 | 151,25 | 151,30 | 2,96% | - |
| 08.08.2024 | 146,95 | 146,95 | 146,95 | 146,95 | -1,71% | - |
| 07.08.2024 | 149,50 | 149,50 | 149,50 | 149,50 | 1,05% | - |
| 06.08.2024 | 147,95 | 147,95 | 147,95 | 147,95 | 2,67% | - |
| 05.08.2024 | 144,10 | 144,10 | 144,10 | 144,10 | -4,54% | - |
| 02.08.2024 | 150,95 | 150,95 | 150,95 | 150,95 | -1,50% | - |
| 01.08.2024 | 153,25 | 153,25 | 153,25 | 153,25 | 4,25% | - |
| 31.07.2024 | 147,00 | 147,00 | 147,00 | 147,00 | 16,57% | - |
| 30.07.2024 | 126,10 | 126,10 | 126,10 | 126,10 | -1,94% | - |
| 29.07.2024 | 128,60 | 128,60 | 128,60 | 128,60 | 6,41% | - |
| 26.07.2024 | 120,85 | 120,85 | 120,85 | 120,85 | 0,79% | - |
| 25.07.2024 | 119,90 | 119,90 | 119,90 | 119,90 | -0,54% | - |
| 24.07.2024 | 120,55 | 120,55 | 120,55 | 120,55 | 2,73% | - |
| 23.07.2024 | 117,35 | 117,35 | 117,35 | 117,35 | 4,45% | - |
| 22.07.2024 | 112,30 | 112,35 | 112,30 | 112,35 | -2,98% | - |
| 19.07.2024 | 115,80 | 115,80 | 115,40 | 115,80 | -6,04% | 102,00 |
| 18.07.2024 | 119,70 | 123,25 | 119,70 | 123,25 | 0,82% | 35,00 |
| 17.07.2024 | 122,25 | 122,25 | 122,25 | 122,25 | 9,99% | - |
| 16.07.2024 | 111,15 | 111,15 | 111,15 | 111,15 | -3,22% | - |
| 15.07.2024 | 114,85 | 114,85 | 114,85 | 114,85 | 0,35% | - |
| 12.07.2024 | 114,75 | 114,75 | 114,45 | 114,45 | 4,19% | - |
| 11.07.2024 | 110,10 | 110,10 | 109,85 | 109,85 | -0,23% | - |
| 10.07.2024 | 110,10 | 110,10 | 110,10 | 110,10 | 0,69% | - |
| 09.07.2024 | 109,30 | 109,35 | 109,30 | 109,35 | 0,14% | - |
| 08.07.2024 | 107,65 | 109,20 | 107,65 | 109,20 | -0,91% | 17,00 |