105,475€
-0,14%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 105,53 | 105,55 | 105,40 | 105,45 | -0,17% | - |
| 30.06.2025 | 105,40 | 107,58 | 104,30 | 105,63 | 0,12% | - |
| 27.06.2025 | 106,15 | 106,65 | 103,88 | 105,50 | -0,64% | - |
| 26.06.2025 | 106,28 | 107,38 | 104,03 | 106,18 | -0,23% | - |
| 25.06.2025 | 106,20 | 108,40 | 104,73 | 106,43 | 0,05% | - |
| 24.06.2025 | 104,15 | 107,68 | 103,50 | 106,38 | 2,48% | - |
| 23.06.2025 | 103,13 | 104,98 | 100,60 | 103,80 | 0,56% | - |
| 20.06.2025 | 104,28 | 105,55 | 101,87 | 103,23 | -1,01% | - |
| 19.06.2025 | 102,40 | 104,68 | 102,28 | 104,28 | 1,71% | - |
| 18.06.2025 | 105,43 | 106,70 | 102,53 | 102,53 | -2,98% | - |
| 17.06.2025 | 109,10 | 109,10 | 105,55 | 105,68 | -3,25% | - |
| 16.06.2025 | 110,45 | 111,60 | 104,58 | 109,23 | -1,02% | 300,00 |
| 13.06.2025 | 113,35 | 114,63 | 109,98 | 110,35 | -2,54% | - |
| 12.06.2025 | 114,93 | 115,65 | 112,03 | 113,23 | -1,52% | - |
| 11.06.2025 | 116,40 | 118,10 | 113,85 | 114,98 | -1,05% | - |
| 10.06.2025 | 115,35 | 117,53 | 114,05 | 116,20 | 0,78% | - |
| 09.06.2025 | 112,23 | 116,98 | 112,13 | 115,30 | 2,35% | - |
| 06.06.2025 | 110,73 | 114,68 | 110,73 | 112,65 | 1,81% | - |
| 05.06.2025 | 110,85 | 112,03 | 107,68 | 110,65 | -0,14% | - |
| 04.06.2025 | 109,43 | 110,95 | 108,13 | 110,80 | 1,12% | - |
| 03.06.2025 | 103,45 | 110,95 | 101,48 | 109,58 | 5,84% | - |
| 02.06.2025 | 104,08 | 104,78 | 101,03 | 103,53 | -0,34% | - |
| 30.05.2025 | 107,60 | 108,50 | 103,18 | 103,88 | -3,26% | - |
| 29.05.2025 | 107,35 | 109,40 | 106,50 | 107,38 | 0,12% | - |
| 28.05.2025 | 108,20 | 108,43 | 106,73 | 107,25 | -0,86% | - |
| 27.05.2025 | 104,88 | 109,05 | 104,88 | 108,18 | 2,93% | - |
| 26.05.2025 | 103,93 | 105,55 | 103,58 | 105,10 | 0,98% | - |
| 23.05.2025 | 106,80 | 106,80 | 103,10 | 104,08 | -2,60% | - |
| 22.05.2025 | 106,10 | 107,68 | 104,88 | 106,85 | 0,59% | - |
| 21.05.2025 | 112,60 | 112,60 | 106,23 | 106,23 | -6,00% | - |
| 20.05.2025 | 112,25 | 114,73 | 111,55 | 113,00 | 0,78% | - |
| 19.05.2025 | 112,18 | 112,43 | 109,55 | 112,13 | -1,06% | - |
| 16.05.2025 | 110,23 | 113,35 | 107,45 | 113,33 | 2,79% | - |
| 15.05.2025 | 114,60 | 114,78 | 109,15 | 110,25 | -3,82% | - |
| 14.05.2025 | 117,60 | 119,25 | 112,93 | 114,63 | -2,57% | - |
| 13.05.2025 | 120,58 | 121,60 | 117,13 | 117,65 | -2,39% | - |
| 12.05.2025 | 109,63 | 120,53 | 109,63 | 120,53 | 9,87% | - |
| 09.05.2025 | 113,95 | 115,88 | 109,60 | 109,70 | -3,65% | - |
| 08.05.2025 | 112,25 | 115,98 | 111,23 | 113,85 | 1,43% | - |
| 07.05.2025 | 115,40 | 117,45 | 110,35 | 112,25 | -2,29% | - |
| 06.05.2025 | 124,55 | 124,55 | 114,88 | 114,88 | -7,73% | - |
| 05.05.2025 | 121,48 | 125,78 | 121,48 | 124,50 | -0,58% | - |
| 02.05.2025 | 121,83 | 125,83 | 119,90 | 125,23 | 2,75% | - |
| 30.04.2025 | 122,48 | 123,00 | 118,05 | 121,88 | -0,59% | - |
| 29.04.2025 | 126,23 | 132,23 | 116,30 | 122,60 | -2,49% | - |
| 28.04.2025 | 127,80 | 130,68 | 122,98 | 125,73 | -1,55% | - |
| 25.04.2025 | 127,55 | 128,40 | 125,18 | 127,70 | 0,16% | - |
| 24.04.2025 | 124,98 | 128,13 | 122,80 | 127,50 | 2,02% | - |
| 23.04.2025 | 121,63 | 130,75 | 121,63 | 124,98 | 2,78% | - |
| 22.04.2025 | 114,33 | 123,15 | 113,83 | 121,60 | 6,32% | - |
| 17.04.2025 | 115,98 | 118,50 | 110,93 | 114,38 | -1,51% | - |
| 16.04.2025 | 112,25 | 118,65 | 110,25 | 116,13 | 3,52% | - |
| 15.04.2025 | 112,10 | 115,30 | 108,30 | 112,18 | 0,25% | - |
| 14.04.2025 | 108,15 | 113,38 | 107,03 | 111,90 | 3,18% | - |
| 11.04.2025 | 101,85 | 108,95 | 98,25 | 108,45 | 5,42% | - |
| 10.04.2025 | 113,15 | 113,15 | 98,93 | 102,88 | -9,02% | - |
| 09.04.2025 | 96,71 | 113,55 | 95,42 | 113,08 | 14,70% | - |
| 08.04.2025 | 107,43 | 110,83 | 96,62 | 98,58 | -7,65% | - |
| 07.04.2025 | 99,51 | 110,45 | 95,45 | 106,75 | 4,40% | - |
| 04.04.2025 | 110,13 | 110,13 | 97,39 | 102,25 | -7,47% | - |
| 03.04.2025 | 120,63 | 120,63 | 108,33 | 110,50 | -8,53% | - |
| 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% | - |