109,725€
-9,17%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 120,63 | 120,63 | 108,33 | 109,28 | -9,54% | - |
| 02.04.2025 | 118,90 | 122,68 | 116,23 | 120,80 | 1,38% | - |
| 01.04.2025 | 117,30 | 119,28 | 115,48 | 119,15 | 1,27% | - |
| 31.03.2025 | 123,10 | 123,73 | 116,00 | 117,65 | -4,49% | - |
| 28.03.2025 | 127,13 | 127,28 | 120,63 | 123,18 | -2,97% | - |
| 27.03.2025 | 129,60 | 130,55 | 126,63 | 126,95 | -2,03% | - |
| 26.03.2025 | 131,63 | 132,90 | 126,83 | 129,58 | -1,56% | - |
| 25.03.2025 | 134,38 | 135,85 | 129,85 | 131,63 | -1,99% | - |
| 24.03.2025 | 129,93 | 134,77 | 128,70 | 134,30 | 3,79% | - |
| 21.03.2025 | 128,40 | 129,73 | 125,18 | 129,40 | 0,86% | - |
| 20.03.2025 | 132,85 | 133,88 | 127,25 | 128,30 | -3,61% | - |
| 19.03.2025 | 131,90 | 134,48 | 126,63 | 133,10 | 0,99% | - |
| 18.03.2025 | 139,90 | 139,90 | 129,27 | 131,80 | -5,65% | - |
| 17.03.2025 | 137,93 | 140,98 | 134,83 | 139,70 | 0,94% | - |
| 14.03.2025 | 131,33 | 138,58 | 130,02 | 138,40 | 5,59% | - |
| 13.03.2025 | 133,52 | 134,63 | 130,13 | 131,08 | -1,96% | - |
| 12.03.2025 | 135,18 | 139,70 | 129,77 | 133,70 | -0,71% | - |
| 11.03.2025 | 126,53 | 135,95 | 125,83 | 134,65 | 6,15% | - |
| 10.03.2025 | 143,75 | 143,75 | 125,50 | 126,85 | -11,54% | - |
| 07.03.2025 | 148,45 | 148,52 | 138,18 | 143,40 | -3,32% | - |
| 06.03.2025 | 143,50 | 151,30 | 142,33 | 148,33 | 1,44% | - |
| 05.03.2025 | 145,70 | 148,33 | 140,95 | 146,23 | 0,03% | 15,00 |
| 04.03.2025 | 148,15 | 148,52 | 140,15 | 146,18 | -1,10% | - |
| 03.03.2025 | 153,52 | 154,20 | 146,88 | 147,80 | -3,78% | - |
| 28.02.2025 | 150,50 | 154,02 | 147,80 | 153,60 | 2,08% | - |
| 27.02.2025 | 155,30 | 158,23 | 150,40 | 150,48 | -3,03% | - |
| 26.02.2025 | 153,58 | 157,73 | 153,50 | 155,18 | 0,99% | - |
| 25.02.2025 | 157,40 | 157,63 | 151,55 | 153,65 | -2,52% | - |
| 24.02.2025 | 151,95 | 160,18 | 151,15 | 157,63 | 3,80% | 90,00 |
| 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% | - |