143,650€
0,63%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 142,90 | 144,98 | 141,40 | 143,93 | 0,82% | - |
| 08.01.2026 | 142,75 | 142,75 | 142,75 | 142,75 | -2,09% | - |
| 07.01.2026 | 145,80 | 145,80 | 145,80 | 145,80 | 2,03% | - |
| 06.01.2026 | 142,90 | 142,90 | 142,90 | 142,90 | 2,58% | - |
| 05.01.2026 | 139,30 | 139,30 | 139,30 | 139,30 | 0,94% | - |
| 02.01.2026 | 138,00 | 138,00 | 138,00 | 138,00 | -0,83% | - |
| 30.12.2025 | 139,15 | 139,15 | 139,15 | 139,15 | -0,36% | - |
| 29.12.2025 | 139,65 | 139,65 | 139,65 | 139,65 | 0,47% | - |
| 23.12.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 1,35% | - |
| 22.12.2025 | 137,15 | 137,15 | 137,15 | 137,15 | 3,35% | - |
| 19.12.2025 | 132,70 | 132,70 | 132,70 | 132,70 | 0,49% | - |
| 18.12.2025 | 132,05 | 132,05 | 132,05 | 132,05 | -1,05% | - |
| 17.12.2025 | 133,45 | 133,45 | 133,45 | 133,45 | -1,00% | - |
| 16.12.2025 | 134,80 | 134,80 | 134,80 | 134,80 | 1,35% | - |
| 15.12.2025 | 133,00 | 133,00 | 133,00 | 133,00 | -2,60% | - |
| 12.12.2025 | 136,55 | 136,55 | 136,55 | 136,55 | -1,09% | - |
| 11.12.2025 | 138,05 | 138,05 | 138,05 | 138,05 | 1,02% | - |
| 10.12.2025 | 136,65 | 136,65 | 136,65 | 136,65 | 0,00% | - |
| 09.12.2025 | 136,65 | 136,65 | 136,65 | 136,65 | -2,57% | - |
| 08.12.2025 | 140,05 | 140,25 | 140,05 | 140,25 | -0,32% | 35,00 |
| 05.12.2025 | 140,70 | 140,70 | 140,70 | 140,70 | -0,60% | - |
| 04.12.2025 | 141,55 | 141,55 | 141,55 | 141,55 | 0,78% | - |
| 03.12.2025 | 140,45 | 140,45 | 140,45 | 140,45 | -0,81% | - |
| 02.12.2025 | 141,60 | 141,60 | 141,60 | 141,60 | -2,07% | - |
| 01.12.2025 | 145,15 | 145,15 | 144,60 | 144,60 | -1,23% | 125,00 |
| 28.11.2025 | 146,40 | 146,40 | 146,40 | 146,40 | 0,21% | - |
| 27.11.2025 | 146,10 | 146,10 | 146,10 | 146,10 | -0,68% | - |
| 26.11.2025 | 147,10 | 147,10 | 147,10 | 147,10 | 2,51% | - |
| 25.11.2025 | 143,50 | 143,50 | 143,50 | 143,50 | 2,68% | - |
| 24.11.2025 | 139,75 | 139,75 | 139,75 | 139,75 | 4,53% | - |
| 21.11.2025 | 133,70 | 133,70 | 133,70 | 133,70 | -1,80% | - |
| 20.11.2025 | 134,00 | 136,55 | 134,00 | 136,15 | 4,13% | 500,00 |
| 19.11.2025 | 130,75 | 130,75 | 130,75 | 130,75 | 3,48% | - |
| 18.11.2025 | 126,35 | 126,35 | 126,35 | 126,35 | -2,70% | - |
| 17.11.2025 | 129,85 | 129,85 | 129,85 | 129,85 | 2,20% | - |
| 14.11.2025 | 127,65 | 127,65 | 127,05 | 127,05 | -6,06% | 49,00 |
| 13.11.2025 | 135,25 | 135,25 | 135,25 | 135,25 | 3,13% | - |
| 12.11.2025 | 131,15 | 131,15 | 131,15 | 131,15 | 5,30% | - |
| 11.11.2025 | 124,55 | 124,55 | 124,55 | 124,55 | 1,84% | - |
| 10.11.2025 | 122,30 | 122,30 | 122,30 | 122,30 | -1,65% | - |
| 07.11.2025 | 124,35 | 124,35 | 124,35 | 124,35 | -0,60% | - |
| 06.11.2025 | 125,10 | 125,10 | 125,10 | 125,10 | -1,15% | - |
| 05.11.2025 | 126,55 | 126,55 | 126,55 | 126,55 | -1,13% | - |
| 04.11.2025 | 128,00 | 128,00 | 128,00 | 128,00 | 0,27% | - |
| 03.11.2025 | 127,65 | 127,65 | 127,65 | 127,65 | 3,49% | - |
| 31.10.2025 | 123,35 | 123,35 | 123,35 | 123,35 | -2,72% | - |
| 30.10.2025 | 126,30 | 126,80 | 126,30 | 126,80 | -1,82% | - |
| 29.10.2025 | 129,15 | 129,15 | 129,15 | 129,15 | -5,28% | - |
| 28.10.2025 | 136,35 | 136,35 | 136,35 | 136,35 | -1,30% | - |
| 27.10.2025 | 142,45 | 142,45 | 138,15 | 138,15 | -2,09% | - |
| 24.10.2025 | 141,10 | 141,10 | 141,10 | 141,10 | 5,18% | - |
| 23.10.2025 | 134,15 | 134,15 | 134,15 | 134,15 | 0,41% | - |
| 22.10.2025 | 133,60 | 133,60 | 133,60 | 133,60 | 1,75% | - |
| 21.10.2025 | 131,30 | 131,30 | 131,30 | 131,30 | 1,23% | - |
| 20.10.2025 | 129,70 | 129,70 | 129,70 | 129,70 | 0,00% | - |
| 17.10.2025 | 129,70 | 129,70 | 129,70 | 129,70 | 2,29% | - |
| 16.10.2025 | 126,80 | 126,80 | 126,80 | 126,80 | 0,52% | - |
| 15.10.2025 | 126,15 | 126,15 | 126,15 | 126,15 | -0,24% | - |
| 14.10.2025 | 126,45 | 126,45 | 126,45 | 126,45 | 1,61% | - |
| 13.10.2025 | 124,45 | 124,45 | 124,45 | 124,45 | -2,24% | - |
| 10.10.2025 | 127,30 | 127,30 | 127,30 | 127,30 | -0,59% | - |
| 09.10.2025 | 128,05 | 128,05 | 128,05 | 128,05 | 3,14% | - |
| 08.10.2025 | 124,15 | 124,15 | 124,15 | 124,15 | -3,65% | - |
| 07.10.2025 | 126,60 | 130,15 | 126,60 | 128,85 | 2,71% | 105,00 |
| 06.10.2025 | 125,45 | 125,45 | 125,45 | 125,45 | 2,28% | - |
| 03.10.2025 | 122,65 | 122,65 | 122,65 | 122,65 | -0,33% | - |
| 02.10.2025 | 122,55 | 123,05 | 122,55 | 123,05 | 10,21% | - |
| 01.10.2025 | 111,65 | 111,65 | 111,65 | 111,65 | 7,20% | - |
| 30.09.2025 | 104,15 | 104,15 | 104,15 | 104,15 | -1,56% | - |
| 29.09.2025 | 105,80 | 105,80 | 105,80 | 105,80 | 0,76% | - |
| 26.09.2025 | 102,70 | 105,00 | 102,70 | 105,00 | -0,76% | - |
| 25.09.2025 | 104,60 | 105,80 | 104,60 | 105,80 | 1,98% | 10,00 |
| 24.09.2025 | 103,75 | 103,75 | 103,75 | 103,75 | -1,43% | - |
| 23.09.2025 | 105,25 | 105,25 | 105,25 | 105,25 | 2,58% | - |
| 22.09.2025 | 102,60 | 102,60 | 102,60 | 102,60 | -1,44% | - |
| 19.09.2025 | 104,10 | 104,10 | 104,10 | 104,10 | 4,12% | - |
| 18.09.2025 | 99,98 | 99,98 | 99,98 | 99,98 | 0,50% | - |
| 17.09.2025 | 99,48 | 99,48 | 99,48 | 99,48 | 3,60% | - |
| 16.09.2025 | 95,14 | 96,02 | 95,14 | 96,02 | 0,65% | - |
| 15.09.2025 | 95,40 | 95,40 | 95,40 | 95,40 | -5,03% | - |
| 12.09.2025 | 100,45 | 100,45 | 100,45 | 100,45 | -2,31% | - |
| 11.09.2025 | 102,85 | 104,45 | 101,35 | 102,83 | 3,03% | - |
| 10.09.2025 | 99,80 | 99,80 | 99,80 | 99,80 | -1,38% | - |
| 09.09.2025 | 102,55 | 103,00 | 101,05 | 101,20 | -2,17% | - |
| 08.09.2025 | 106,30 | 106,70 | 102,15 | 103,45 | 1,52% | - |
| 05.09.2025 | 101,90 | 101,90 | 101,90 | 101,90 | 2,95% | - |
| 04.09.2025 | 98,98 | 98,98 | 98,98 | 98,98 | -2,82% | - |
| 03.09.2025 | 101,85 | 101,85 | 101,85 | 101,85 | 0,20% | - |
| 02.09.2025 | 103,00 | 103,00 | 101,65 | 101,65 | -1,21% | - |
| 01.09.2025 | 102,90 | 102,90 | 102,90 | 102,90 | -1,86% | - |
| 29.08.2025 | 103,00 | 104,85 | 103,00 | 104,85 | 4,07% | - |
| 28.08.2025 | 100,75 | 100,75 | 100,75 | 100,75 | -1,42% | - |
| 27.08.2025 | 102,20 | 102,20 | 102,20 | 102,20 | -0,44% | - |
| 26.08.2025 | 102,65 | 102,65 | 102,65 | 102,65 | -2,33% | - |
| 25.08.2025 | 105,10 | 105,10 | 105,10 | 105,10 | 3,24% | - |
| 22.08.2025 | 101,80 | 101,80 | 101,80 | 101,80 | -0,97% | - |
| 21.08.2025 | 102,80 | 102,80 | 102,80 | 102,80 | -1,58% | - |
| 20.08.2025 | 104,45 | 104,45 | 104,45 | 104,45 | -0,29% | - |
| 19.08.2025 | 104,75 | 104,75 | 104,75 | 104,75 | -0,05% | - |
| 18.08.2025 | 104,80 | 104,80 | 104,80 | 104,80 | -2,87% | - |