112,600€
3,16%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 109,65 | 109,65 | 109,65 | 109,65 | 0,46% | - |
| 05.06.2025 | 109,15 | 109,15 | 109,15 | 109,15 | 1,11% | - |
| 04.06.2025 | 107,95 | 107,95 | 107,95 | 107,95 | 5,83% | - |
| 03.06.2025 | 102,00 | 102,00 | 102,00 | 102,00 | -0,44% | - |
| 02.06.2025 | 101,85 | 102,45 | 101,85 | 102,45 | -1,87% | 50,00 |
| 30.05.2025 | 106,50 | 106,50 | 104,40 | 104,40 | -3,06% | - |
| 29.05.2025 | 107,70 | 107,70 | 107,70 | 107,70 | 0,89% | - |
| 28.05.2025 | 106,70 | 106,75 | 106,70 | 106,75 | 3,24% | - |
| 27.05.2025 | 103,40 | 103,40 | 103,40 | 103,40 | 0,34% | - |
| 26.05.2025 | 103,05 | 103,05 | 103,05 | 103,05 | -0,39% | - |
| 23.05.2025 | 104,80 | 104,80 | 103,45 | 103,45 | -1,10% | - |
| 22.05.2025 | 104,60 | 104,60 | 104,60 | 104,60 | -5,47% | - |
| 21.05.2025 | 110,65 | 110,65 | 110,65 | 110,65 | 0,18% | - |
| 20.05.2025 | 110,45 | 110,45 | 110,45 | 110,45 | -0,32% | - |
| 19.05.2025 | 110,80 | 110,80 | 110,80 | 110,80 | -1,07% | - |
| 16.05.2025 | 108,35 | 112,00 | 108,35 | 112,00 | -0,22% | 36,00 |
| 15.05.2025 | 112,25 | 112,25 | 112,25 | 112,25 | -3,36% | - |
| 14.05.2025 | 116,15 | 116,15 | 116,15 | 116,15 | -2,02% | - |
| 13.05.2025 | 118,55 | 118,55 | 118,55 | 118,55 | 8,22% | - |
| 12.05.2025 | 109,55 | 109,55 | 109,55 | 109,55 | -2,49% | - |
| 09.05.2025 | 112,35 | 112,35 | 112,35 | 112,35 | 0,85% | - |
| 08.05.2025 | 111,40 | 111,40 | 111,40 | 111,40 | -2,02% | - |
| 07.05.2025 | 113,70 | 113,70 | 113,70 | 113,70 | -7,37% | - |
| 06.05.2025 | 122,75 | 122,75 | 122,75 | 122,75 | -1,52% | - |
| 05.05.2025 | 122,80 | 124,65 | 122,80 | 124,65 | 4,35% | - |
| 02.05.2025 | 119,45 | 119,45 | 119,45 | 119,45 | -1,16% | - |
| 30.04.2025 | 120,85 | 120,85 | 120,85 | 120,85 | -3,28% | - |
| 29.04.2025 | 124,95 | 124,95 | 124,95 | 124,95 | -0,16% | - |
| 28.04.2025 | 125,15 | 125,15 | 125,15 | 125,15 | -0,36% | - |
| 25.04.2025 | 126,75 | 126,75 | 125,60 | 125,60 | 2,41% | - |
| 24.04.2025 | 122,65 | 122,65 | 122,65 | 122,65 | 0,70% | - |
| 23.04.2025 | 121,50 | 121,80 | 121,50 | 121,80 | 8,27% | 90,00 |
| 22.04.2025 | 112,50 | 112,50 | 112,50 | 112,50 | -3,76% | - |
| 17.04.2025 | 115,55 | 116,90 | 115,55 | 116,90 | 6,27% | 6,00 |
| 16.04.2025 | 110,00 | 110,00 | 110,00 | 110,00 | -1,03% | - |
| 15.04.2025 | 110,45 | 112,25 | 110,45 | 111,15 | 4,07% | - |
| 14.04.2025 | 106,80 | 106,80 | 106,80 | 106,80 | 4,96% | - |
| 11.04.2025 | 101,75 | 101,75 | 101,75 | 101,75 | -8,21% | - |
| 10.04.2025 | 110,85 | 110,85 | 110,85 | 110,85 | 16,10% | - |
| 09.04.2025 | 95,48 | 95,48 | 95,48 | 95,48 | -10,05% | - |
| 08.04.2025 | 106,15 | 106,15 | 106,15 | 106,15 | 6,26% | - |
| 07.04.2025 | 97,46 | 99,90 | 97,46 | 99,90 | -2,25% | - |
| 04.04.2025 | 108,00 | 108,25 | 102,20 | 102,20 | -11,09% | - |
| 03.04.2025 | 116,65 | 116,85 | 114,95 | 114,95 | -2,34% | 10,00 |
| 02.04.2025 | 117,45 | 117,70 | 117,45 | 117,70 | -0,88% | - |
| 01.04.2025 | 115,80 | 118,75 | 115,80 | 118,75 | -2,30% | 19,00 |
| 31.03.2025 | 121,55 | 121,55 | 121,55 | 121,55 | -2,95% | - |
| 28.03.2025 | 125,45 | 125,45 | 125,25 | 125,25 | -2,19% | - |
| 27.03.2025 | 128,05 | 128,05 | 128,05 | 128,05 | -1,50% | - |
| 26.03.2025 | 129,90 | 130,00 | 129,90 | 130,00 | -2,22% | - |
| 25.03.2025 | 132,75 | 132,95 | 132,75 | 132,95 | 3,46% | - |
| 24.03.2025 | 128,50 | 128,50 | 128,50 | 128,50 | 1,14% | - |
| 21.03.2025 | 127,05 | 127,05 | 127,05 | 127,05 | -3,60% | - |
| 20.03.2025 | 131,80 | 131,80 | 131,80 | 131,80 | -0,86% | - |
| 19.03.2025 | 130,10 | 132,95 | 130,10 | 132,95 | -3,66% | - |
| 18.03.2025 | 138,25 | 138,25 | 138,00 | 138,00 | -0,29% | - |
| 17.03.2025 | 135,60 | 138,40 | 135,60 | 138,40 | 6,22% | - |
| 14.03.2025 | 130,30 | 130,30 | 130,30 | 130,30 | -1,44% | - |
| 13.03.2025 | 132,15 | 132,20 | 132,15 | 132,20 | -0,97% | - |
| 12.03.2025 | 133,50 | 133,50 | 133,50 | 133,50 | 4,17% | - |
| 11.03.2025 | 125,35 | 128,15 | 125,35 | 128,15 | -9,21% | 80,00 |
| 10.03.2025 | 141,15 | 141,15 | 141,15 | 141,15 | -3,65% | - |
| 07.03.2025 | 146,50 | 146,50 | 146,50 | 146,50 | 1,42% | - |
| 06.03.2025 | 144,45 | 144,45 | 144,45 | 144,45 | -0,14% | - |
| 05.03.2025 | 144,90 | 144,90 | 144,65 | 144,65 | 2,44% | 35,00 |
| 04.03.2025 | 146,75 | 146,75 | 141,20 | 141,20 | -6,61% | 39,00 |
| 03.03.2025 | 151,75 | 151,75 | 151,20 | 151,20 | 1,27% | 40,00 |
| 28.02.2025 | 149,15 | 149,30 | 149,15 | 149,30 | -3,21% | - |
| 27.02.2025 | 154,25 | 154,25 | 154,25 | 154,25 | -1,37% | - |
| 26.02.2025 | 152,55 | 156,40 | 152,55 | 156,40 | 0,39% | 10,00 |
| 25.02.2025 | 155,90 | 155,90 | 155,80 | 155,80 | 3,49% | - |
| 24.02.2025 | 150,55 | 150,55 | 150,55 | 150,55 | -1,95% | - |
| 21.02.2025 | 153,55 | 153,55 | 153,55 | 153,55 | 7,60% | - |
| 20.02.2025 | 142,70 | 142,70 | 142,70 | 142,70 | 3,78% | - |
| 19.02.2025 | 137,50 | 137,50 | 137,50 | 137,50 | -0,36% | - |
| 18.02.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -0,54% | - |
| 17.02.2025 | 138,75 | 138,75 | 138,75 | 138,75 | 0,22% | - |
| 14.02.2025 | 138,45 | 138,45 | 138,45 | 138,45 | 0,00% | - |
| 13.02.2025 | 138,45 | 138,45 | 138,45 | 138,45 | -3,05% | - |
| 12.02.2025 | 142,80 | 142,80 | 142,80 | 142,80 | -3,15% | - |
| 11.02.2025 | 147,45 | 147,45 | 147,45 | 147,45 | -1,67% | - |
| 10.02.2025 | 149,95 | 149,95 | 149,95 | 149,95 | -2,88% | - |
| 07.02.2025 | 154,40 | 154,40 | 154,40 | 154,40 | -0,19% | - |
| 06.02.2025 | 154,60 | 154,70 | 154,60 | 154,70 | 1,71% | - |
| 05.02.2025 | 152,10 | 152,10 | 152,10 | 152,10 | -0,94% | - |
| 04.02.2025 | 153,55 | 153,55 | 153,55 | 153,55 | -3,18% | - |
| 03.02.2025 | 158,60 | 158,60 | 158,60 | 158,60 | -1,49% | - |
| 31.01.2025 | 160,65 | 161,00 | 160,65 | 161,00 | -0,28% | 90,00 |
| 30.01.2025 | 161,45 | 161,45 | 161,45 | 161,45 | -2,42% | - |
| 29.01.2025 | 165,45 | 165,45 | 165,45 | 165,45 | -2,39% | - |
| 28.01.2025 | 158,95 | 170,00 | 158,95 | 169,50 | 8,79% | 215,00 |
| 27.01.2025 | 155,80 | 155,80 | 155,80 | 155,80 | -2,01% | - |
| 24.01.2025 | 159,00 | 159,00 | 159,00 | 159,00 | -0,13% | - |
| 23.01.2025 | 159,20 | 159,20 | 159,20 | 159,20 | -0,41% | - |
| 22.01.2025 | 159,85 | 159,85 | 159,85 | 159,85 | 4,72% | - |
| 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% | - |