108,400€
-7,90%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 118,15 | 119,30 | 108,28 | 108,45 | -7,86% | 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% | - |
| 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% | - |