115,075€
-0,45%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 116,75 | 118,25 | 115,20 | 115,95 | 0,30% | - |
| 19.02.2026 | 117,23 | 117,28 | 113,25 | 115,60 | -1,18% | - |
| 18.02.2026 | 114,25 | 117,95 | 114,03 | 116,98 | 2,56% | - |
| 17.02.2026 | 115,23 | 116,80 | 111,88 | 114,05 | -1,04% | - |
| 16.02.2026 | 115,15 | 115,60 | 115,00 | 115,25 | 0,37% | - |
| 13.02.2026 | 111,78 | 117,08 | 111,33 | 114,83 | 2,00% | - |
| 12.02.2026 | 117,33 | 119,00 | 110,00 | 112,58 | -3,74% | - |
| 11.02.2026 | 120,10 | 122,63 | 115,83 | 116,95 | -4,02% | - |
| 10.02.2026 | 120,75 | 122,88 | 119,05 | 121,85 | 1,44% | - |
| 09.02.2026 | 120,25 | 120,33 | 116,05 | 120,13 | 0,54% | 51,00 |
| 06.02.2026 | 118,28 | 122,50 | 118,25 | 119,48 | 1,57% | - |
| 05.02.2026 | 123,95 | 124,50 | 117,63 | 117,63 | -5,86% | - |
| 04.02.2026 | 127,10 | 129,18 | 124,90 | 124,95 | -1,88% | - |
| 03.02.2026 | 128,20 | 133,90 | 122,80 | 127,35 | -0,68% | - |
| 02.02.2026 | 126,03 | 129,13 | 124,60 | 128,23 | 0,47% | - |
| 30.01.2026 | 130,65 | 131,45 | 127,30 | 127,63 | -2,15% | - |
| 29.01.2026 | 133,90 | 133,95 | 128,00 | 130,43 | -3,66% | - |
| 28.01.2026 | 136,40 | 137,30 | 133,63 | 135,38 | -0,31% | - |
| 27.01.2026 | 137,50 | 138,23 | 135,00 | 135,80 | -1,93% | - |
| 26.01.2026 | 137,27 | 140,30 | 136,33 | 138,48 | 1,65% | 1,00 |
| 23.01.2026 | 142,88 | 143,98 | 135,73 | 136,23 | -4,32% | - |
| 22.01.2026 | 145,38 | 147,25 | 142,38 | 142,38 | -0,14% | - |
| 21.01.2026 | 139,33 | 145,50 | 138,63 | 142,58 | 2,26% | - |
| 20.01.2026 | 138,02 | 140,98 | 133,63 | 139,43 | 1,00% | 10,00 |
| 19.01.2026 | 139,63 | 139,63 | 137,88 | 138,05 | -1,88% | - |
| 16.01.2026 | 139,27 | 142,63 | 138,08 | 140,70 | 0,84% | - |
| 15.01.2026 | 139,18 | 140,35 | 137,08 | 139,52 | -0,02% | - |
| 14.01.2026 | 143,70 | 144,18 | 136,43 | 139,55 | -2,92% | 150,00 |
| 13.01.2026 | 144,38 | 146,85 | 138,43 | 143,75 | 0,51% | - |
| 12.01.2026 | 143,40 | 144,27 | 139,45 | 143,02 | -0,16% | - |
| 09.01.2026 | 142,88 | 144,93 | 141,27 | 143,25 | 0,30% | - |
| 08.01.2026 | 142,65 | 145,18 | 141,02 | 142,83 | -1,02% | 30,00 |
| 07.01.2026 | 147,80 | 149,65 | 143,85 | 144,30 | -2,52% | - |
| 06.01.2026 | 144,52 | 149,77 | 144,00 | 148,02 | 2,24% | - |
| 05.01.2026 | 140,13 | 146,38 | 139,63 | 144,77 | 3,82% | - |
| 02.01.2026 | 140,75 | 142,75 | 138,50 | 139,45 | -0,84% | - |
| 30.12.2025 | 140,75 | 140,75 | 140,58 | 140,63 | -0,20% | - |
| 29.12.2025 | 141,38 | 142,25 | 139,80 | 140,90 | -0,41% | - |
| 23.12.2025 | 140,77 | 141,75 | 138,58 | 141,48 | -0,16% | - |
| 22.12.2025 | 138,68 | 142,73 | 137,50 | 141,70 | 2,26% | - |
| 19.12.2025 | 134,70 | 139,05 | 134,10 | 138,58 | 1,78% | 40,00 |
| 18.12.2025 | 133,70 | 138,25 | 133,45 | 136,15 | 2,06% | - |
| 17.12.2025 | 135,60 | 136,90 | 133,40 | 133,40 | -0,73% | - |
| 16.12.2025 | 136,65 | 137,33 | 132,60 | 134,38 | -1,88% | - |
| 15.12.2025 | 134,08 | 137,02 | 133,60 | 136,95 | 2,80% | - |
| 12.12.2025 | 137,73 | 138,55 | 133,15 | 133,23 | -3,23% | - |
| 11.12.2025 | 139,52 | 141,10 | 137,18 | 137,68 | -1,31% | - |
| 10.12.2025 | 138,20 | 141,55 | 137,80 | 139,50 | -0,13% | - |
| 09.12.2025 | 138,08 | 141,58 | 137,93 | 139,68 | 1,16% | 8,00 |
| 08.12.2025 | 141,70 | 143,02 | 137,63 | 138,08 | -2,73% | - |
| 05.12.2025 | 142,27 | 144,43 | 140,35 | 141,95 | -0,04% | - |
| 04.12.2025 | 142,80 | 143,27 | 138,58 | 142,00 | 0,11% | - |
| 03.12.2025 | 141,95 | 145,98 | 140,20 | 141,85 | -0,49% | - |
| 02.12.2025 | 143,10 | 144,88 | 140,83 | 142,55 | -0,52% | - |
| 01.12.2025 | 147,48 | 147,48 | 142,93 | 143,30 | -2,18% | - |
| 28.11.2025 | 147,93 | 148,60 | 145,50 | 146,50 | -0,75% | - |
| 27.11.2025 | 147,68 | 147,88 | 147,52 | 147,60 | -0,22% | - |
| 26.11.2025 | 148,45 | 150,00 | 145,73 | 147,93 | -0,17% | - |
| 25.11.2025 | 145,18 | 149,98 | 143,90 | 148,18 | 3,08% | - |
| 24.11.2025 | 141,08 | 144,02 | 139,93 | 143,75 | 0,89% | - |
| 21.11.2025 | 133,90 | 142,50 | 133,75 | 142,48 | 5,83% | 8,00 |
| 20.11.2025 | 134,40 | 138,50 | 133,33 | 134,63 | -0,09% | 10,00 |
| 19.11.2025 | 132,18 | 134,93 | 130,10 | 134,75 | 2,51% | - |
| 18.11.2025 | 128,65 | 132,52 | 126,40 | 131,45 | 1,88% | - |
| 17.11.2025 | 131,10 | 133,43 | 129,02 | 129,02 | -2,75% | - |
| 14.11.2025 | 129,27 | 133,27 | 124,33 | 132,68 | 0,55% | - |
| 13.11.2025 | 136,30 | 136,80 | 131,95 | 131,95 | -3,16% | - |
| 12.11.2025 | 133,98 | 136,88 | 132,52 | 136,25 | 2,48% | - |
| 11.11.2025 | 126,05 | 133,80 | 124,43 | 132,95 | 5,27% | - |
| 10.11.2025 | 123,48 | 129,95 | 122,90 | 126,30 | 2,41% | - |
| 07.11.2025 | 125,58 | 125,95 | 120,38 | 123,33 | -2,06% | - |
| 06.11.2025 | 126,90 | 127,78 | 123,00 | 125,93 | -0,73% | - |
| 05.11.2025 | 127,95 | 129,02 | 125,65 | 126,85 | -1,38% | - |
| 04.11.2025 | 128,98 | 131,73 | 127,25 | 128,63 | -0,14% | - |
| 03.11.2025 | 129,33 | 129,80 | 128,80 | 128,80 | -1,75% | - |
| 31.10.2025 | 124,95 | 132,95 | 124,63 | 131,10 | 4,44% | - |
| 30.10.2025 | 127,68 | 130,00 | 125,28 | 125,53 | -2,54% | - |
| 29.10.2025 | 130,05 | 133,10 | 127,85 | 128,80 | -1,94% | - |
| 28.10.2025 | 138,38 | 143,40 | 129,43 | 131,35 | -5,37% | - |
| 27.10.2025 | 143,10 | 145,20 | 138,08 | 138,80 | -3,54% | - |
| 24.10.2025 | 142,20 | 146,00 | 139,50 | 143,90 | 1,12% | - |
| 23.10.2025 | 135,30 | 142,38 | 131,02 | 142,30 | 5,29% | - |
| 22.10.2025 | 135,15 | 138,30 | 134,00 | 135,15 | -0,28% | - |
| 21.10.2025 | 132,75 | 142,23 | 132,58 | 135,52 | 1,94% | - |
| 20.10.2025 | 130,88 | 135,50 | 130,45 | 132,95 | 0,99% | - |
| 17.10.2025 | 131,98 | 133,93 | 130,33 | 131,65 | -0,68% | - |
| 16.10.2025 | 128,40 | 134,98 | 126,70 | 132,55 | 2,67% | - |
| 15.10.2025 | 127,85 | 130,25 | 127,00 | 129,10 | 0,84% | 20,00 |
| 14.10.2025 | 128,50 | 129,85 | 126,08 | 128,02 | -0,56% | - |
| 13.10.2025 | 124,98 | 129,80 | 124,95 | 128,75 | 3,29% | - |
| 10.10.2025 | 128,68 | 129,15 | 123,45 | 124,65 | -3,05% | - |
| 09.10.2025 | 129,70 | 131,45 | 127,75 | 128,58 | -0,87% | - |
| 08.10.2025 | 125,08 | 130,27 | 124,00 | 129,70 | 3,00% | 10,00 |
| 07.10.2025 | 128,15 | 134,50 | 123,38 | 125,93 | -1,52% | - |
| 06.10.2025 | 126,68 | 128,95 | 126,05 | 127,88 | 0,85% | - |
| 03.10.2025 | 123,98 | 127,78 | 123,55 | 126,80 | 2,80% | - |
| 02.10.2025 | 123,23 | 126,40 | 122,18 | 123,35 | -1,00% | - |
| 01.10.2025 | 114,00 | 124,60 | 111,70 | 124,60 | 10,71% | - |
| 30.09.2025 | 105,80 | 113,10 | 105,28 | 112,55 | 6,41% | - |
| 29.09.2025 | 106,83 | 107,83 | 105,45 | 105,78 | -1,21% | - |