151,950€
-2,03%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 154,90 | 158,13 | 149,45 | 151,85 | -2,10% | - |
| 20.02.2025 | 144,65 | 160,02 | 143,90 | 155,10 | 7,30% | 50,00 |
| 19.02.2025 | 138,85 | 145,10 | 138,20 | 144,55 | 4,11% | - |
| 18.02.2025 | 139,98 | 142,25 | 137,65 | 138,85 | -0,27% | - |
| 17.02.2025 | 140,05 | 140,23 | 138,83 | 139,23 | -0,55% | - |
| 14.02.2025 | 139,77 | 141,25 | 137,77 | 140,00 | 0,29% | - |
| 13.02.2025 | 144,30 | 144,30 | 137,80 | 139,60 | -0,57% | - |
| 12.02.2025 | 144,30 | 146,18 | 139,35 | 140,40 | -2,60% | - |
| 11.02.2025 | 151,52 | 155,98 | 144,15 | 144,15 | -3,42% | - |
| 10.02.2025 | 151,08 | 154,38 | 149,02 | 149,25 | -1,22% | - |
| 07.02.2025 | 156,00 | 156,00 | 149,60 | 151,10 | -2,95% | - |
| 06.02.2025 | 155,68 | 158,20 | 152,90 | 155,70 | 0,08% | - |
| 05.02.2025 | 154,18 | 158,63 | 153,18 | 155,58 | 1,09% | - |
| 04.02.2025 | 155,30 | 156,70 | 151,60 | 153,90 | -1,11% | - |
| 03.02.2025 | 159,00 | 162,50 | 155,40 | 155,63 | -2,98% | - |
| 31.01.2025 | 161,23 | 163,83 | 158,00 | 160,40 | -0,30% | - |
| 30.01.2025 | 162,73 | 169,43 | 160,27 | 160,88 | -0,92% | - |
| 29.01.2025 | 167,05 | 167,88 | 158,63 | 162,38 | -2,67% | - |
| 28.01.2025 | 160,13 | 175,40 | 160,13 | 166,83 | 4,25% | - |
| 27.01.2025 | 157,95 | 160,35 | 153,98 | 160,02 | 1,35% | - |
| 24.01.2025 | 161,23 | 161,52 | 157,40 | 157,90 | -1,76% | - |
| 23.01.2025 | 160,25 | 161,65 | 156,15 | 160,73 | 0,50% | - |
| 22.01.2025 | 161,00 | 163,65 | 158,48 | 159,93 | -0,82% | - |
| 21.01.2025 | 153,68 | 161,63 | 152,98 | 161,25 | 4,93% | - |
| 20.01.2025 | 155,80 | 155,90 | 153,52 | 153,68 | -1,59% | - |
| 17.01.2025 | 158,05 | 160,68 | 155,30 | 156,15 | -1,20% | - |
| 16.01.2025 | 152,88 | 159,43 | 149,70 | 158,05 | 3,59% | - |
| 15.01.2025 | 151,88 | 156,27 | 147,90 | 152,58 | 0,44% | - |
| 14.01.2025 | 155,60 | 155,83 | 146,55 | 151,90 | -1,98% | - |
| 13.01.2025 | 151,20 | 157,38 | 148,05 | 154,98 | 2,55% | - |
| 10.01.2025 | 149,95 | 151,23 | 146,88 | 151,13 | 0,78% | - |
| 09.01.2025 | 149,93 | 150,25 | 149,65 | 149,95 | 0,02% | - |
| 08.01.2025 | 148,52 | 150,52 | 144,55 | 149,93 | 1,10% | - |
| 07.01.2025 | 148,27 | 152,80 | 146,20 | 148,30 | 0,08% | - |
| 06.01.2025 | 145,40 | 151,63 | 144,02 | 148,18 | 1,66% | - |
| 03.01.2025 | 139,38 | 147,80 | 138,02 | 145,75 | 4,63% | - |
| 02.01.2025 | 139,18 | 141,75 | 138,40 | 139,30 | 0,85% | - |
| 30.12.2024 | 139,63 | 139,63 | 138,00 | 138,13 | 0,04% | - |
| 27.12.2024 | 139,98 | 140,20 | 138,02 | 138,08 | -1,38% | - |
| 23.12.2024 | 138,58 | 140,70 | 137,05 | 140,00 | 1,05% | - |
| 20.12.2024 | 141,43 | 144,60 | 138,13 | 138,55 | -2,00% | - |
| 19.12.2024 | 142,38 | 145,27 | 137,48 | 141,38 | -0,84% | 200,00 |
| 18.12.2024 | 150,75 | 151,98 | 141,58 | 142,58 | -5,45% | 6,00 |
| 17.12.2024 | 153,23 | 153,98 | 149,88 | 150,80 | -1,57% | - |
| 16.12.2024 | 148,95 | 153,48 | 148,10 | 153,20 | 3,03% | - |
| 13.12.2024 | 148,68 | 149,58 | 146,58 | 148,70 | -0,13% | - |
| 12.12.2024 | 147,93 | 150,30 | 146,30 | 148,90 | 0,49% | - |
| 11.12.2024 | 144,25 | 149,80 | 144,25 | 148,18 | 2,72% | - |
| 10.12.2024 | 146,33 | 148,90 | 135,90 | 144,25 | -1,43% | - |
| 09.12.2024 | 141,10 | 148,40 | 140,98 | 146,35 | 3,56% | - |
| 06.12.2024 | 134,33 | 142,63 | 134,25 | 141,33 | 5,19% | - |
| 05.12.2024 | 141,88 | 142,08 | 134,33 | 134,35 | -5,47% | - |
| 04.12.2024 | 141,35 | 143,20 | 140,25 | 142,13 | 0,53% | - |
| 03.12.2024 | 143,30 | 143,45 | 138,90 | 141,38 | -1,55% | - |
| 02.12.2024 | 142,30 | 145,38 | 140,88 | 143,60 | 0,98% | - |
| 29.11.2024 | 146,00 | 146,08 | 139,58 | 142,20 | -2,60% | - |
| 28.11.2024 | 141,95 | 147,02 | 141,95 | 146,00 | 2,71% | - |
| 27.11.2024 | 139,98 | 142,30 | 138,90 | 142,15 | 1,55% | - |
| 26.11.2024 | 139,33 | 140,40 | 135,65 | 139,98 | 0,50% | - |
| 25.11.2024 | 136,85 | 141,10 | 135,48 | 139,27 | 1,62% | - |
| 22.11.2024 | 133,83 | 139,40 | 132,75 | 137,05 | 1,13% | - |
| 21.11.2024 | 131,70 | 135,55 | 127,85 | 135,52 | 2,85% | 2,00 |
| 20.11.2024 | 121,28 | 132,08 | 121,28 | 131,77 | 8,77% | - |
| 19.11.2024 | 117,20 | 124,08 | 115,20 | 121,15 | 3,37% | - |
| 18.11.2024 | 118,40 | 119,55 | 115,28 | 117,20 | -0,74% | - |
| 15.11.2024 | 135,25 | 135,25 | 115,43 | 118,08 | -12,83% | - |
| 14.11.2024 | 142,45 | 143,48 | 135,18 | 135,45 | -5,11% | - |
| 13.11.2024 | 139,88 | 146,02 | 134,00 | 142,75 | 2,04% | - |
| 12.11.2024 | 130,93 | 145,18 | 130,65 | 139,90 | 6,67% | 380,00 |
| 11.11.2024 | 131,23 | 134,08 | 128,90 | 131,15 | -0,06% | - |
| 08.11.2024 | 133,20 | 134,95 | 130,40 | 131,23 | -1,41% | - |
| 07.11.2024 | 136,02 | 136,38 | 132,38 | 133,10 | -2,15% | - |
| 06.11.2024 | 135,63 | 141,40 | 131,35 | 136,02 | 1,91% | - |
| 05.11.2024 | 128,27 | 133,65 | 125,80 | 133,48 | 4,18% | - |
| 04.11.2024 | 127,43 | 129,10 | 124,98 | 128,13 | 0,16% | - |
| 01.11.2024 | 123,35 | 128,02 | 123,35 | 127,93 | 3,37% | - |
| 31.10.2024 | 125,68 | 126,58 | 123,33 | 123,75 | -1,63% | - |
| 30.10.2024 | 124,75 | 128,23 | 124,00 | 125,80 | 0,88% | - |
| 29.10.2024 | 126,90 | 128,63 | 123,60 | 124,70 | -1,85% | - |
| 28.10.2024 | 125,48 | 127,65 | 124,85 | 127,05 | 1,32% | - |
| 25.10.2024 | 124,85 | 127,20 | 123,98 | 125,40 | 0,18% | - |
| 24.10.2024 | 127,53 | 128,63 | 124,65 | 125,18 | -1,88% | - |
| 23.10.2024 | 133,48 | 133,70 | 127,38 | 127,58 | -4,38% | - |
| 22.10.2024 | 137,90 | 139,02 | 131,43 | 133,43 | -3,16% | - |
| 21.10.2024 | 135,13 | 138,05 | 132,70 | 137,77 | 1,98% | - |
| 18.10.2024 | 130,25 | 135,68 | 130,25 | 135,10 | 3,70% | - |
| 17.10.2024 | 127,23 | 141,98 | 127,13 | 130,27 | 2,44% | 200,00 |
| 16.10.2024 | 133,13 | 133,18 | 125,93 | 127,18 | -4,49% | - |
| 15.10.2024 | 131,25 | 135,18 | 130,48 | 133,15 | 1,45% | - |
| 14.10.2024 | 126,95 | 131,50 | 123,40 | 131,25 | 3,39% | - |
| 11.10.2024 | 122,98 | 128,75 | 121,83 | 126,95 | 3,36% | - |
| 10.10.2024 | 124,80 | 125,50 | 122,05 | 122,83 | -1,54% | - |
| 09.10.2024 | 123,03 | 125,50 | 120,40 | 124,75 | 1,40% | - |
| 08.10.2024 | 124,35 | 124,70 | 122,83 | 123,03 | -1,22% | - |
| 07.10.2024 | 124,60 | 126,15 | 122,58 | 124,55 | -0,08% | - |
| 04.10.2024 | 126,05 | 129,65 | 123,98 | 124,65 | -0,82% | - |
| 03.10.2024 | 129,70 | 129,90 | 125,68 | 125,68 | -3,14% | - |
| 02.10.2024 | 131,68 | 132,27 | 128,30 | 129,75 | -1,29% | - |
| 01.10.2024 | 133,65 | 135,33 | 130,52 | 131,45 | -1,66% | - |
| 30.09.2024 | 130,65 | 133,90 | 129,80 | 133,68 | 2,24% | - |