138,575€
-1,98%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 131,70 | 132,38 | 129,50 | 130,75 | -0,76% | - |
| 26.09.2024 | 124,70 | 134,10 | 124,70 | 131,75 | 5,65% | - |
| 25.09.2024 | 127,78 | 128,08 | 123,30 | 124,70 | -2,41% | - |
| 24.09.2024 | 126,38 | 129,77 | 126,10 | 127,78 | 1,15% | - |
| 23.09.2024 | 127,95 | 129,68 | 125,55 | 126,33 | -1,77% | - |
| 20.09.2024 | 130,60 | 132,80 | 126,20 | 128,60 | -1,46% | - |
| 19.09.2024 | 127,73 | 135,45 | 127,73 | 130,50 | 2,09% | - |
| 18.09.2024 | 122,75 | 128,83 | 120,93 | 127,83 | 4,07% | - |
| 17.09.2024 | 125,73 | 128,45 | 122,30 | 122,83 | -2,31% | - |
| 16.09.2024 | 126,28 | 127,70 | 125,25 | 125,73 | -0,75% | - |
| 13.09.2024 | 128,05 | 128,75 | 126,33 | 126,68 | -1,15% | - |
| 12.09.2024 | 130,25 | 131,18 | 125,68 | 128,15 | -1,57% | - |
| 11.09.2024 | 133,13 | 133,13 | 129,15 | 130,20 | -2,20% | - |
| 10.09.2024 | 130,95 | 133,35 | 129,83 | 133,13 | 1,58% | - |
| 09.09.2024 | 132,58 | 134,25 | 130,15 | 131,05 | -1,26% | - |
| 06.09.2024 | 130,65 | 135,85 | 129,58 | 132,73 | 1,78% | - |
| 05.09.2024 | 130,35 | 131,50 | 128,00 | 130,40 | 0,27% | - |
| 04.09.2024 | 128,40 | 131,33 | 126,80 | 130,05 | 1,15% | - |
| 03.09.2024 | 136,60 | 136,60 | 126,35 | 128,58 | -5,87% | - |
| 02.09.2024 | 136,45 | 136,60 | 136,00 | 136,60 | -0,07% | - |
| 30.08.2024 | 136,23 | 137,83 | 134,83 | 136,70 | 0,35% | - |
| 29.08.2024 | 130,80 | 137,43 | 130,08 | 136,23 | 3,87% | - |
| 28.08.2024 | 130,70 | 133,10 | 130,52 | 131,15 | 0,46% | - |
| 27.08.2024 | 131,45 | 132,77 | 128,02 | 130,55 | -0,67% | - |
| 26.08.2024 | 130,25 | 132,38 | 129,58 | 131,43 | 0,88% | - |
| 23.08.2024 | 133,27 | 134,58 | 129,43 | 130,27 | -2,21% | - |
| 22.08.2024 | 137,25 | 138,08 | 133,18 | 133,23 | -2,93% | - |
| 21.08.2024 | 135,02 | 138,35 | 134,77 | 137,25 | 1,59% | - |
| 20.08.2024 | 138,77 | 140,20 | 135,10 | 135,10 | -2,79% | - |
| 19.08.2024 | 131,98 | 141,85 | 129,48 | 138,98 | 4,71% | - |
| 16.08.2024 | 148,23 | 148,38 | 127,75 | 132,73 | -10,34% | - |
| 15.08.2024 | 145,58 | 150,88 | 145,58 | 148,02 | 1,54% | - |
| 14.08.2024 | 149,70 | 150,20 | 144,68 | 145,77 | -2,62% | - |
| 13.08.2024 | 149,65 | 151,65 | 147,48 | 149,70 | 0,13% | - |
| 12.08.2024 | 151,25 | 151,65 | 147,27 | 149,50 | -1,16% | - |
| 09.08.2024 | 152,83 | 155,15 | 149,27 | 151,25 | -1,03% | - |
| 08.08.2024 | 148,85 | 153,10 | 147,55 | 152,83 | 2,69% | - |
| 07.08.2024 | 149,80 | 154,08 | 147,35 | 148,83 | -0,62% | - |
| 06.08.2024 | 148,13 | 153,63 | 147,00 | 149,75 | 1,32% | - |
| 05.08.2024 | 148,05 | 149,10 | 137,70 | 147,80 | -0,27% | 19,00 |