91,830€
1,90%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 90,12 | 90,12 | 90,12 | 90,12 | -5,44% | - |
| 13.05.2026 | 95,30 | 95,30 | 95,30 | 95,30 | -1,73% | - |
| 12.05.2026 | 96,98 | 96,98 | 96,98 | 96,98 | -6,12% | - |
| 11.05.2026 | 103,30 | 103,30 | 103,30 | 103,30 | -2,82% | - |
| 08.05.2026 | 106,30 | 106,30 | 106,30 | 106,30 | 0,62% | - |
| 07.05.2026 | 105,65 | 105,65 | 105,65 | 105,65 | -4,65% | - |
| 06.05.2026 | 105,75 | 110,80 | 105,75 | 110,80 | 10,93% | - |
| 05.05.2026 | 99,88 | 99,88 | 99,88 | 99,88 | 1,40% | - |
| 04.05.2026 | 98,50 | 98,50 | 98,50 | 98,50 | 3,77% | - |
| 30.04.2026 | 94,92 | 94,92 | 94,92 | 94,92 | -4,18% | - |
| 29.04.2026 | 99,06 | 99,06 | 99,06 | 99,06 | -0,46% | - |
| 28.04.2026 | 99,52 | 99,52 | 99,52 | 99,52 | -3,38% | - |
| 27.04.2026 | 103,00 | 103,00 | 103,00 | 103,00 | 7,22% | 10,00 |
| 24.04.2026 | 96,06 | 96,06 | 96,06 | 96,06 | -7,72% | - |
| 23.04.2026 | 104,10 | 104,10 | 104,10 | 104,10 | -7,01% | - |
| 22.04.2026 | 111,95 | 111,95 | 111,95 | 111,95 | 1,13% | - |
| 21.04.2026 | 110,70 | 110,70 | 110,70 | 110,70 | 1,23% | - |
| 20.04.2026 | 109,35 | 109,35 | 109,35 | 109,35 | 2,01% | - |
| 17.04.2026 | 107,20 | 107,20 | 107,20 | 107,20 | -2,81% | - |
| 16.04.2026 | 110,30 | 110,30 | 110,30 | 110,30 | 0,68% | - |
| 15.04.2026 | 109,55 | 109,55 | 109,55 | 109,55 | 6,72% | - |
| 14.04.2026 | 102,65 | 102,65 | 102,65 | 102,65 | 2,04% | - |
| 13.04.2026 | 100,60 | 100,60 | 100,60 | 100,60 | -0,25% | - |
| 10.04.2026 | 100,85 | 100,85 | 100,85 | 100,85 | -0,20% | - |
| 09.04.2026 | 101,05 | 101,05 | 101,05 | 101,05 | 1,68% | - |
| 08.04.2026 | 99,38 | 99,38 | 99,38 | 99,38 | -0,52% | - |
| 07.04.2026 | 99,90 | 99,90 | 99,90 | 99,90 | 0,04% | - |
| 02.04.2026 | 99,86 | 99,86 | 99,86 | 99,86 | -0,88% | - |
| 01.04.2026 | 100,75 | 100,75 | 100,75 | 100,75 | 4,34% | - |
| 31.03.2026 | 96,56 | 96,56 | 96,56 | 96,56 | 0,17% | - |
| 30.03.2026 | 94,42 | 97,60 | 94,42 | 96,40 | -1,55% | 80,00 |
| 27.03.2026 | 97,92 | 97,92 | 97,92 | 97,92 | 0,97% | - |
| 26.03.2026 | 96,98 | 96,98 | 96,98 | 96,98 | -2,40% | - |
| 25.03.2026 | 99,36 | 99,36 | 99,36 | 99,36 | 0,51% | - |
| 24.03.2026 | 98,86 | 98,86 | 98,86 | 98,86 | 3,84% | - |
| 23.03.2026 | 95,20 | 95,20 | 95,20 | 95,20 | -4,78% | - |
| 20.03.2026 | 99,98 | 99,98 | 99,98 | 99,98 | -1,01% | - |
| 19.03.2026 | 101,00 | 101,00 | 101,00 | 101,00 | -1,42% | - |
| 18.03.2026 | 102,45 | 102,45 | 102,45 | 102,45 | 4,12% | - |
| 17.03.2026 | 98,40 | 98,40 | 98,40 | 98,40 | -0,49% | - |
| 16.03.2026 | 98,88 | 98,88 | 98,88 | 98,88 | 1,56% | - |
| 13.03.2026 | 97,36 | 97,36 | 97,36 | 97,36 | -4,08% | - |
| 12.03.2026 | 100,90 | 101,50 | 100,90 | 101,50 | -1,88% | - |
| 11.03.2026 | 103,45 | 103,45 | 103,45 | 103,45 | -4,79% | - |
| 10.03.2026 | 108,65 | 108,65 | 108,65 | 108,65 | 7,84% | - |
| 09.03.2026 | 100,75 | 100,75 | 100,75 | 100,75 | -5,27% | - |
| 06.03.2026 | 106,35 | 106,35 | 106,35 | 106,35 | -0,28% | - |
| 05.03.2026 | 106,65 | 106,65 | 106,65 | 106,65 | 2,55% | - |
| 04.03.2026 | 104,00 | 104,00 | 104,00 | 104,00 | -0,81% | - |
| 03.03.2026 | 104,65 | 107,65 | 104,65 | 104,85 | -1,73% | 95,00 |
| 02.03.2026 | 106,70 | 106,70 | 106,70 | 106,70 | -3,96% | - |
| 27.02.2026 | 111,10 | 111,10 | 111,10 | 111,10 | 0,45% | - |
| 26.02.2026 | 110,60 | 110,60 | 110,60 | 110,60 | -1,73% | - |
| 25.02.2026 | 112,55 | 112,55 | 112,55 | 112,55 | -0,97% | - |
| 24.02.2026 | 113,65 | 113,65 | 113,65 | 113,65 | 0,98% | - |
| 23.02.2026 | 112,55 | 112,55 | 112,55 | 112,55 | -2,47% | - |
| 20.02.2026 | 115,40 | 115,40 | 115,40 | 115,40 | -0,22% | - |
| 19.02.2026 | 115,65 | 115,65 | 115,65 | 115,65 | 2,44% | - |
| 18.02.2026 | 112,90 | 112,90 | 112,90 | 112,90 | -0,48% | - |
| 17.02.2026 | 113,45 | 113,45 | 113,45 | 113,45 | -0,18% | - |
| 16.02.2026 | 113,65 | 113,65 | 113,65 | 113,65 | 3,22% | - |
| 13.02.2026 | 110,10 | 110,10 | 110,10 | 110,10 | -5,33% | - |
| 12.02.2026 | 116,30 | 116,30 | 116,30 | 116,30 | -2,10% | - |
| 11.02.2026 | 118,80 | 118,80 | 118,80 | 118,80 | -0,17% | - |
| 10.02.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 0,34% | - |
| 09.02.2026 | 118,60 | 118,60 | 118,60 | 118,60 | -1,00% | - |
| 06.02.2026 | 119,50 | 119,80 | 119,50 | 119,80 | -2,08% | 62,00 |
| 05.02.2026 | 122,35 | 122,35 | 122,35 | 122,35 | -2,86% | - |
| 04.02.2026 | 125,75 | 125,95 | 125,75 | 125,95 | -0,47% | 50,00 |
| 03.02.2026 | 126,55 | 126,55 | 126,55 | 126,55 | 2,55% | - |
| 02.02.2026 | 123,40 | 123,40 | 123,40 | 123,40 | -4,12% | - |
| 30.01.2026 | 128,70 | 128,70 | 128,70 | 128,70 | -1,11% | - |
| 29.01.2026 | 128,00 | 130,20 | 128,00 | 130,15 | -3,56% | 170,00 |
| 28.01.2026 | 134,95 | 134,95 | 134,95 | 134,95 | -0,70% | - |
| 27.01.2026 | 135,90 | 135,90 | 135,90 | 135,90 | 0,48% | - |
| 26.01.2026 | 135,25 | 135,25 | 135,25 | 135,25 | -4,45% | - |
| 23.01.2026 | 141,55 | 141,55 | 141,55 | 141,55 | -1,74% | - |
| 22.01.2026 | 144,05 | 144,05 | 144,05 | 144,05 | 0,91% | - |
| 21.01.2026 | 137,90 | 142,75 | 137,90 | 142,75 | 2,11% | 10,00 |
| 20.01.2026 | 135,75 | 139,80 | 135,75 | 139,80 | 2,27% | 79,00 |
| 19.01.2026 | 136,70 | 136,70 | 136,70 | 136,70 | -0,94% | - |
| 16.01.2026 | 138,00 | 138,00 | 138,00 | 138,00 | 0,29% | - |
| 15.01.2026 | 137,60 | 137,60 | 137,60 | 137,60 | -1,78% | - |
| 14.01.2026 | 141,80 | 141,80 | 140,10 | 140,10 | -1,89% | 100,00 |
| 13.01.2026 | 142,80 | 142,80 | 142,80 | 142,80 | 2,11% | - |
| 12.01.2026 | 139,85 | 139,85 | 139,85 | 139,85 | -1,10% | - |
| 09.01.2026 | 141,40 | 141,40 | 141,40 | 141,40 | -0,95% | - |
| 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% | - |