147,500€
3,87%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 145,35 | 146,60 | 145,35 | 146,60 | 3,24% | - |
| 18.04.2024 | 149,65 | 149,65 | 142,00 | 142,00 | -7,31% | 2.605,00 |
| 17.04.2024 | 153,20 | 153,20 | 153,20 | 153,20 | -1,16% | - |
| 16.04.2024 | 155,05 | 155,05 | 155,00 | 155,00 | -3,16% | 1,00 |
| 15.04.2024 | 160,05 | 160,05 | 160,05 | 160,05 | -2,11% | - |
| 12.04.2024 | 163,50 | 163,50 | 163,50 | 163,50 | 0,71% | - |
| 11.04.2024 | 162,35 | 162,35 | 162,35 | 162,35 | -2,32% | - |
| 10.04.2024 | 166,20 | 166,20 | 166,20 | 166,20 | -0,18% | - |
| 09.04.2024 | 158,75 | 166,50 | 158,75 | 166,50 | 4,82% | 20,00 |
| 08.04.2024 | 158,85 | 158,85 | 158,85 | 158,85 | 0,35% | - |
| 05.04.2024 | 158,30 | 158,30 | 158,30 | 158,30 | -2,43% | - |
| 04.04.2024 | 162,25 | 162,25 | 162,25 | 162,25 | -0,46% | - |
| 03.04.2024 | 163,30 | 163,30 | 163,00 | 163,00 | -1,06% | - |
| 02.04.2024 | 168,90 | 168,90 | 164,75 | 164,75 | -4,22% | - |
| 28.03.2024 | 169,40 | 172,00 | 169,40 | 172,00 | 2,02% | - |
| 27.03.2024 | 168,60 | 168,60 | 168,60 | 168,60 | -0,24% | - |
| 26.03.2024 | 169,00 | 169,00 | 169,00 | 169,00 | -6,63% | - |
| 25.03.2024 | 181,00 | 181,00 | 181,00 | 181,00 | -0,88% | 6,00 |
| 22.03.2024 | 182,60 | 182,60 | 182,60 | 182,60 | 0,11% | - |
| 21.03.2024 | 175,00 | 182,40 | 175,00 | 182,40 | 0,55% | 20,00 |
| 20.03.2024 | 181,40 | 181,40 | 181,40 | 181,40 | 2,14% | - |
| 19.03.2024 | 177,40 | 177,60 | 177,40 | 177,60 | 2,66% | - |
| 18.03.2024 | 173,00 | 173,00 | 173,00 | 173,00 | -2,04% | - |
| 15.03.2024 | 176,60 | 176,60 | 176,60 | 176,60 | 0,00% | - |
| 14.03.2024 | 176,60 | 176,60 | 176,60 | 176,60 | 0,91% | - |
| 13.03.2024 | 175,00 | 175,00 | 175,00 | 175,00 | -0,34% | - |
| 12.03.2024 | 175,60 | 175,60 | 175,60 | 175,60 | -0,68% | - |
| 11.03.2024 | 176,80 | 176,80 | 176,80 | 176,80 | -1,67% | - |
| 08.03.2024 | 179,80 | 179,80 | 179,80 | 179,80 | 1,47% | - |
| 07.03.2024 | 177,40 | 177,40 | 177,20 | 177,20 | 0,91% | - |
| 06.03.2024 | 175,60 | 175,60 | 175,60 | 175,60 | -1,68% | - |
| 05.03.2024 | 178,60 | 178,60 | 178,60 | 178,60 | -0,67% | - |
| 04.03.2024 | 178,40 | 179,80 | 178,40 | 179,80 | 0,78% | - |
| 01.03.2024 | 178,40 | 178,40 | 178,40 | 178,40 | -0,56% | - |
| 29.02.2024 | 179,40 | 179,40 | 179,40 | 179,40 | 1,70% | - |
| 28.02.2024 | 176,40 | 176,40 | 176,40 | 176,40 | 0,68% | - |
| 27.02.2024 | 175,20 | 175,20 | 175,20 | 175,20 | -2,56% | - |
| 26.02.2024 | 179,80 | 179,80 | 179,80 | 179,80 | 1,35% | - |
| 23.02.2024 | 177,40 | 177,40 | 177,40 | 177,40 | -0,34% | - |
| 22.02.2024 | 178,00 | 178,00 | 178,00 | 178,00 | -2,84% | - |
| 21.02.2024 | 183,20 | 183,20 | 183,20 | 183,20 | -4,38% | - |
| 20.02.2024 | 191,60 | 191,60 | 191,60 | 191,60 | -0,21% | - |
| 19.02.2024 | 192,00 | 192,00 | 192,00 | 192,00 | 1,16% | - |
| 16.02.2024 | 189,80 | 189,80 | 189,80 | 189,80 | -1,04% | - |
| 15.02.2024 | 190,80 | 191,80 | 190,80 | 191,80 | 0,95% | - |
| 14.02.2024 | 183,80 | 190,00 | 183,80 | 190,00 | 1,71% | 75,00 |
| 13.02.2024 | 189,40 | 189,40 | 186,60 | 186,80 | -0,95% | 55,00 |
| 12.02.2024 | 188,60 | 188,60 | 188,60 | 188,60 | 0,43% | - |
| 09.02.2024 | 187,80 | 187,80 | 187,80 | 187,80 | 1,08% | - |
| 08.02.2024 | 185,80 | 185,80 | 185,80 | 185,80 | 0,43% | - |
| 07.02.2024 | 185,00 | 185,00 | 185,00 | 185,00 | 2,21% | - |
| 06.02.2024 | 181,00 | 181,00 | 181,00 | 181,00 | 0,22% | - |
| 05.02.2024 | 180,20 | 180,60 | 180,20 | 180,60 | 2,85% | 45,00 |
| 02.02.2024 | 175,60 | 175,60 | 175,60 | 175,60 | 0,80% | 19,00 |
| 01.02.2024 | 174,20 | 174,20 | 174,20 | 174,20 | -1,80% | - |
| 31.01.2024 | 177,40 | 177,40 | 177,40 | 177,40 | 0,80% | - |
| 30.01.2024 | 176,00 | 176,00 | 176,00 | 176,00 | -0,45% | - |
| 29.01.2024 | 176,80 | 176,80 | 176,80 | 176,80 | 1,73% | - |
| 26.01.2024 | 169,40 | 173,80 | 169,40 | 173,80 | 4,70% | 750,00 |
| 25.01.2024 | 166,00 | 166,00 | 166,00 | 166,00 | -2,81% | - |
| 24.01.2024 | 171,00 | 171,00 | 170,80 | 170,80 | 2,03% | - |
| 23.01.2024 | 167,40 | 167,40 | 167,40 | 167,40 | 3,85% | - |
| 22.01.2024 | 161,20 | 161,20 | 161,20 | 161,20 | 2,81% | - |
| 19.01.2024 | 158,60 | 158,60 | 156,80 | 156,80 | 1,03% | - |
| 18.01.2024 | 155,20 | 155,20 | 155,20 | 155,20 | -1,15% | - |
| 17.01.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 0,26% | - |
| 16.01.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 0,00% | - |
| 15.01.2024 | 156,60 | 156,60 | 156,60 | 156,60 | -2,85% | - |
| 12.01.2024 | 161,20 | 161,20 | 161,20 | 161,20 | 0,50% | - |
| 11.01.2024 | 161,20 | 161,20 | 160,40 | 160,40 | -0,37% | - |
| 10.01.2024 | 156,80 | 161,00 | 156,80 | 161,00 | 0,63% | - |
| 09.01.2024 | 160,00 | 160,00 | 160,00 | 160,00 | 3,36% | - |
| 08.01.2024 | 154,80 | 154,80 | 154,80 | 154,80 | -0,51% | - |
| 05.01.2024 | 155,60 | 155,60 | 155,60 | 155,60 | 0,26% | - |
| 04.01.2024 | 155,80 | 155,80 | 155,20 | 155,20 | -4,32% | - |
| 03.01.2024 | 162,00 | 162,20 | 162,00 | 162,20 | 0,25% | - |
| 02.01.2024 | 161,80 | 161,80 | 161,80 | 161,80 | -2,65% | - |
| 29.12.2023 | 166,20 | 166,20 | 166,20 | 166,20 | 1,34% | - |
| 28.12.2023 | 164,00 | 164,00 | 164,00 | 164,00 | -0,61% | - |
| 27.12.2023 | 169,20 | 169,20 | 165,00 | 165,00 | 0,86% | 17,00 |
| 22.12.2023 | 163,60 | 163,60 | 163,60 | 163,60 | 0,12% | - |
| 21.12.2023 | 163,40 | 163,40 | 163,40 | 163,40 | -0,85% | - |
| 20.12.2023 | 164,80 | 164,80 | 164,80 | 164,80 | 2,74% | - |
| 19.12.2023 | 160,40 | 160,40 | 160,40 | 160,40 | -2,67% | - |
| 18.12.2023 | 165,00 | 165,00 | 164,80 | 164,80 | 1,10% | 40,00 |
| 15.12.2023 | 163,00 | 163,00 | 163,00 | 163,00 | -1,81% | - |
| 14.12.2023 | 159,40 | 166,00 | 159,40 | 166,00 | 10,81% | - |
| 13.12.2023 | 149,80 | 149,80 | 149,80 | 149,80 | 1,35% | - |
| 12.12.2023 | 147,80 | 147,80 | 147,80 | 147,80 | 0,82% | - |
| 11.12.2023 | 146,60 | 146,60 | 146,60 | 146,60 | -1,48% | - |
| 08.12.2023 | 148,80 | 148,80 | 148,80 | 148,80 | -0,40% | - |
| 07.12.2023 | 143,60 | 149,40 | 143,60 | 149,40 | 5,21% | - |
| 06.12.2023 | 142,00 | 142,00 | 142,00 | 142,00 | -3,66% | - |
| 05.12.2023 | 147,40 | 147,40 | 147,40 | 147,40 | -1,86% | - |
| 04.12.2023 | 150,20 | 150,20 | 150,20 | 150,20 | 5,03% | - |
| 01.12.2023 | 143,00 | 143,00 | 143,00 | 143,00 | -1,38% | - |
| 30.11.2023 | 144,40 | 145,00 | 144,40 | 145,00 | 2,40% | - |
| 29.11.2023 | 141,60 | 141,60 | 141,60 | 141,60 | -1,80% | - |
| 28.11.2023 | 144,20 | 144,20 | 144,20 | 144,20 | -1,10% | - |
| 27.11.2023 | 146,00 | 146,00 | 145,80 | 145,80 | 0,41% | - |