155,300€
-3,33%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 169,10 | 172,70 | 156,80 | 157,52 | -1,95% | - |
| 05.10.2026 | 160,65 | 160,65 | 160,65 | 160,65 | -0,46% | - |
| 02.10.2026 | 156,45 | 161,40 | 156,45 | 161,40 | 1,93% | - |
| 01.10.2026 | 169,00 | 169,00 | 158,15 | 158,35 | -7,21% | - |
| 30.09.2026 | 170,65 | 170,65 | 170,65 | 170,65 | 0,95% | - |
| 29.09.2026 | 169,05 | 169,05 | 169,05 | 169,05 | 2,73% | - |
| 28.09.2026 | 164,55 | 164,55 | 164,55 | 164,55 | -0,93% | - |
| 25.09.2026 | 166,35 | 166,35 | 166,10 | 166,10 | 0,06% | - |
| 24.09.2026 | 160,20 | 166,00 | 160,20 | 166,00 | 3,17% | - |
| 23.09.2026 | 162,05 | 162,10 | 160,90 | 160,90 | -1,47% | - |
| 22.09.2026 | 156,10 | 163,30 | 156,10 | 163,30 | 4,11% | - |
| 21.09.2026 | 153,20 | 156,85 | 153,20 | 156,85 | 1,36% | - |
| 18.09.2026 | 154,00 | 154,75 | 154,00 | 154,75 | 3,03% | - |
| 17.09.2026 | 150,20 | 150,20 | 150,20 | 150,20 | 0,10% | - |
| 16.09.2026 | 150,05 | 150,05 | 150,05 | 150,05 | -0,79% | - |
| 15.09.2026 | 143,70 | 151,25 | 143,70 | 151,25 | 5,33% | - |
| 14.09.2026 | 141,25 | 143,60 | 141,25 | 143,60 | 1,92% | - |
| 11.09.2026 | 140,90 | 140,90 | 140,90 | 140,90 | 0,04% | - |
| 10.09.2026 | 140,85 | 140,85 | 140,85 | 140,85 | -0,42% | - |
| 09.09.2026 | 143,45 | 143,45 | 141,45 | 141,45 | -3,25% | - |
| 08.09.2026 | 141,55 | 146,20 | 141,55 | 146,20 | 2,81% | - |
| 07.09.2026 | 142,20 | 142,20 | 142,20 | 142,20 | -1,49% | - |
| 04.09.2026 | 144,35 | 144,35 | 144,35 | 144,35 | -2,40% | - |
| 03.09.2026 | 147,90 | 147,90 | 147,90 | 147,90 | 1,82% | - |
| 02.09.2026 | 145,25 | 145,25 | 145,25 | 145,25 | -6,08% | - |
| 01.09.2026 | 154,65 | 154,65 | 154,65 | 154,65 | 2,96% | - |
| 31.08.2026 | 150,20 | 150,20 | 150,20 | 150,20 | -3,00% | - |
| 28.08.2026 | 154,85 | 154,85 | 154,85 | 154,85 | 0,95% | - |
| 27.08.2026 | 153,40 | 153,40 | 153,40 | 153,40 | -0,55% | - |
| 26.08.2026 | 154,25 | 154,25 | 154,25 | 154,25 | -0,06% | - |
| 25.08.2026 | 154,35 | 154,35 | 154,35 | 154,35 | 0,55% | - |
| 24.08.2026 | 153,50 | 153,50 | 153,50 | 153,50 | 0,49% | - |
| 21.08.2026 | 152,75 | 152,75 | 152,75 | 152,75 | 2,17% | - |
| 20.08.2026 | 149,50 | 149,50 | 149,50 | 149,50 | 5,47% | - |
| 19.08.2026 | 141,75 | 141,75 | 141,75 | 141,75 | -1,77% | - |
| 18.08.2026 | 144,30 | 144,30 | 144,30 | 144,30 | 1,48% | - |
| 17.08.2026 | 142,45 | 142,45 | 142,20 | 142,20 | -1,04% | - |
| 14.08.2026 | 143,70 | 143,70 | 143,70 | 143,70 | 0,95% | - |
| 13.08.2026 | 142,35 | 142,35 | 142,35 | 142,35 | 0,74% | - |
| 12.08.2026 | 141,30 | 141,30 | 141,30 | 141,30 | 1,07% | - |
| 11.08.2026 | 139,80 | 139,80 | 139,80 | 139,80 | -0,39% | - |
| 10.08.2026 | 140,35 | 140,35 | 140,35 | 140,35 | 2,75% | - |
| 07.08.2026 | 136,60 | 136,60 | 136,60 | 136,60 | 0,74% | - |
| 06.08.2026 | 135,60 | 135,60 | 135,60 | 135,60 | 5,28% | - |
| 05.08.2026 | 128,85 | 128,85 | 128,80 | 128,80 | 1,78% | 60,00 |
| 04.08.2026 | 126,55 | 126,55 | 126,55 | 126,55 | -0,35% | - |
| 03.08.2026 | 121,40 | 127,00 | 121,40 | 127,00 | 2,54% | 400,00 |
| 31.07.2026 | 123,85 | 123,85 | 123,85 | 123,85 | 1,60% | - |
| 30.07.2026 | 121,90 | 121,90 | 121,90 | 121,90 | -3,41% | - |
| 29.07.2026 | 125,85 | 126,20 | 125,85 | 126,20 | 10,95% | 200,00 |
| 28.07.2026 | 113,75 | 113,75 | 113,75 | 113,75 | -1,17% | - |
| 27.07.2026 | 115,10 | 115,10 | 115,10 | 115,10 | -3,64% | - |
| 24.07.2026 | 119,45 | 119,45 | 119,45 | 119,45 | -5,61% | - |
| 23.07.2026 | 120,80 | 126,55 | 120,80 | 126,55 | 3,01% | 40,00 |
| 22.07.2026 | 118,55 | 122,85 | 118,55 | 122,85 | 5,72% | 100,00 |
| 21.07.2026 | 126,40 | 126,40 | 116,20 | 116,20 | -8,50% | - |
| 20.07.2026 | 127,00 | 127,00 | 127,00 | 127,00 | -0,31% | - |
| 17.07.2026 | 127,40 | 127,40 | 127,40 | 127,40 | -0,20% | - |
| 16.07.2026 | 127,65 | 127,65 | 127,65 | 127,65 | 0,51% | - |
| 15.07.2026 | 127,30 | 127,30 | 127,00 | 127,00 | 1,20% | 40,00 |
| 14.07.2026 | 125,50 | 125,50 | 125,50 | 125,50 | 0,84% | - |
| 13.07.2026 | 124,45 | 124,45 | 124,45 | 124,45 | 0,16% | - |
| 10.07.2026 | 124,25 | 124,25 | 124,25 | 124,25 | 4,41% | - |
| 09.07.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -1,49% | - |
| 08.07.2026 | 120,80 | 120,80 | 120,80 | 120,80 | -1,23% | - |
| 07.07.2026 | 122,30 | 122,30 | 122,30 | 122,30 | -0,65% | - |
| 06.07.2026 | 123,10 | 123,10 | 123,10 | 123,10 | 0,00% | - |
| 03.07.2026 | 123,05 | 123,10 | 123,05 | 123,10 | 2,12% | 10,00 |
| 02.07.2026 | 120,55 | 120,55 | 120,55 | 120,55 | 2,42% | - |
| 01.07.2026 | 117,70 | 117,70 | 117,70 | 117,70 | -1,34% | - |
| 30.06.2026 | 118,85 | 119,30 | 118,85 | 119,30 | -6,94% | 100,00 |
| 29.06.2026 | 128,20 | 128,20 | 128,20 | 128,20 | 1,91% | - |
| 26.06.2026 | 125,80 | 125,80 | 125,80 | 125,80 | 4,62% | - |
| 25.06.2026 | 120,25 | 120,25 | 120,25 | 120,25 | 9,72% | - |
| 24.06.2026 | 109,60 | 109,60 | 109,60 | 109,60 | 0,60% | - |
| 23.06.2026 | 108,95 | 108,95 | 108,95 | 108,95 | -4,01% | - |
| 22.06.2026 | 113,50 | 113,50 | 113,50 | 113,50 | -0,18% | - |
| 19.06.2026 | 113,70 | 113,70 | 113,70 | 113,70 | -2,49% | - |
| 18.06.2026 | 115,00 | 116,60 | 115,00 | 116,60 | 4,20% | 40,00 |
| 17.06.2026 | 111,90 | 111,90 | 111,90 | 111,90 | 0,36% | - |
| 16.06.2026 | 111,50 | 111,50 | 111,50 | 111,50 | -0,45% | - |
| 15.06.2026 | 112,00 | 112,00 | 112,00 | 112,00 | -1,62% | - |
| 12.06.2026 | 113,85 | 113,85 | 113,85 | 113,85 | 1,56% | - |
| 11.06.2026 | 112,10 | 112,10 | 112,10 | 112,10 | 0,95% | - |
| 10.06.2026 | 111,05 | 111,05 | 111,05 | 111,05 | 3,59% | - |
| 09.06.2026 | 107,20 | 107,20 | 107,20 | 107,20 | 2,93% | - |
| 08.06.2026 | 104,15 | 104,15 | 104,15 | 104,15 | -3,03% | - |
| 05.06.2026 | 107,40 | 107,40 | 107,40 | 107,40 | 3,92% | - |
| 04.06.2026 | 103,35 | 103,35 | 103,35 | 103,35 | 2,23% | - |
| 03.06.2026 | 102,60 | 102,60 | 101,10 | 101,10 | -2,65% | - |
| 02.06.2026 | 103,85 | 103,85 | 103,85 | 103,85 | -1,47% | - |
| 01.06.2026 | 104,95 | 105,40 | 104,95 | 105,40 | 1,35% | 150,00 |
| 29.05.2026 | 104,00 | 104,00 | 104,00 | 104,00 | 8,27% | - |
| 28.05.2026 | 96,06 | 96,06 | 96,06 | 96,06 | -1,58% | - |
| 27.05.2026 | 97,60 | 97,60 | 97,60 | 97,60 | -0,47% | - |
| 26.05.2026 | 98,06 | 98,06 | 98,06 | 98,06 | -0,06% | - |
| 25.05.2026 | 98,12 | 98,12 | 98,12 | 98,12 | 1,87% | - |
| 22.05.2026 | 96,32 | 96,32 | 96,32 | 96,32 | 1,90% | - |
| 21.05.2026 | 94,52 | 94,52 | 94,52 | 94,52 | 2,76% | - |
| 20.05.2026 | 91,98 | 91,98 | 91,98 | 91,98 | 4,71% | - |