Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 211,63 | 212,25 | 211,63 | 212,25 | 2,45% | - |
25.02.2021 | 217,63 | 222,21 | 203,99 | 207,17 | -3,99% | - |
24.02.2021 | 213,83 | 220,76 | 211,16 | 215,77 | 4,65% | - |
23.02.2021 | 200,52 | 209,84 | 199,19 | 206,19 | -2,06% | - |
22.02.2021 | 213,07 | 214,25 | 209,21 | 210,53 | -1,85% | - |
19.02.2021 | 216,97 | 219,94 | 213,02 | 214,50 | -0,39% | - |
18.02.2021 | 211,27 | 218,75 | 209,24 | 215,33 | -0,13% | - |
17.02.2021 | 217,97 | 218,55 | 211,87 | 215,60 | -2,59% | - |
16.02.2021 | 224,05 | 226,13 | 220,11 | 221,33 | -2,05% | - |
12.02.2021 | 223,52 | 229,29 | 222,92 | 225,95 | 0,95% | - |
11.02.2021 | 222,21 | 224,96 | 220,47 | 223,83 | 2,18% | - |
10.02.2021 | 216,96 | 221,87 | 213,49 | 219,05 | 1,31% | - |
09.02.2021 | 219,06 | 219,48 | 214,33 | 216,22 | -1,51% | - |
08.02.2021 | 223,55 | 223,55 | 217,73 | 219,52 | -1,03% | - |
05.02.2021 | 218,25 | 222,46 | 218,22 | 221,82 | 1,54% | - |
04.02.2021 | 215,91 | 220,11 | 215,38 | 218,46 | 2,47% | - |
03.02.2021 | 214,13 | 215,14 | 211,46 | 213,19 | -1,26% | - |
02.02.2021 | 215,41 | 216,02 | 214,97 | 215,91 | 4,36% | - |
01.02.2021 | 205,17 | 208,10 | 0,00 | 206,89 | 3,31% | - |
29.01.2021 | 200,52 | 202,26 | 0,00 | 200,27 | 2,16% | - |
28.01.2021 | 194,11 | 198,00 | 191,97 | 196,02 | 4,67% | - |
27.01.2021 | 190,68 | 194,93 | 186,91 | 187,29 | -7,34% | - |
26.01.2021 | 213,59 | 213,97 | 200,52 | 202,12 | -6,01% | - |
25.01.2021 | 220,68 | 220,78 | 213,05 | 215,05 | -1,92% | - |
22.01.2021 | 217,75 | 219,82 | 216,57 | 219,26 | 0,87% | - |
21.01.2021 | 217,99 | 217,99 | 216,83 | 217,37 | 0,34% | - |
20.01.2021 | 223,91 | 224,81 | 212,27 | 216,63 | -2,32% | - |
19.01.2021 | 224,16 | 226,62 | 219,44 | 221,78 | 3,09% | - |
15.01.2021 | 213,63 | 217,69 | 212,11 | 215,14 | 1,59% | - |
14.01.2021 | 220,63 | 221,00 | 211,48 | 211,78 | 1,65% | - |
13.01.2021 | 206,88 | 211,05 | 206,88 | 208,34 | 1,13% | - |
12.01.2021 | 203,26 | 207,27 | 202,69 | 206,02 | -0,18% | - |
11.01.2021 | 209,65 | 211,51 | 203,52 | 206,38 | -0,77% | - |
08.01.2021 | 206,25 | 208,91 | 203,62 | 207,99 | 1,92% | - |
07.01.2021 | 203,54 | 207,35 | 202,85 | 204,07 | 3,77% | - |
06.01.2021 | 197,11 | 199,87 | 195,18 | 196,65 | 0,99% | - |
05.01.2021 | 193,11 | 195,88 | 191,56 | 194,72 | 2,04% | - |
04.01.2021 | 195,41 | 196,04 | 187,50 | 190,82 | -0,46% | - |
31.12.2020 | 190,70 | 193,93 | 188,31 | 191,71 | 1,44% | - |
30.12.2020 | 193,26 | 194,10 | 188,53 | 188,99 | 0,01% | - |
29.12.2020 | 184,58 | 189,54 | 184,34 | 188,96 | -1,27% | - |
28.12.2020 | 189,32 | 191,40 | 186,17 | 191,40 | -2,37% | - |
24.12.2020 | 198,16 | 199,61 | 193,21 | 196,05 | -0,59% | - |
23.12.2020 | 192,98 | 200,07 | 192,28 | 197,22 | 1,59% | - |
22.12.2020 | 193,95 | 195,38 | 191,66 | 194,14 | 0,47% | - |
21.12.2020 | 188,16 | 193,39 | 187,23 | 193,23 | -0,51% | - |
18.12.2020 | 193,25 | 196,79 | 191,73 | 194,23 | 1,74% | - |
17.12.2020 | 186,34 | 191,63 | 186,13 | 190,90 | 4,45% | - |
16.12.2020 | 184,91 | 187,05 | 181,08 | 182,77 | 1,89% | - |
15.12.2020 | 185,18 | 186,71 | 178,69 | 179,38 | -4,65% | - |
14.12.2020 | 184,08 | 188,13 | 171,87 | 188,13 | 3,92% | - |
11.12.2020 | 181,70 | 181,91 | 176,50 | 181,04 | 0,30% | - |
10.12.2020 | 181,85 | 181,94 | 175,23 | 180,49 | 3,29% | - |
09.12.2020 | 178,74 | 180,83 | 174,75 | 174,75 | -1,00% | - |
08.12.2020 | 181,48 | 184,00 | 176,51 | 176,51 | -5,64% | - |
07.12.2020 | 187,40 | 191,27 | 182,13 | 187,05 | 2,04% | - |
04.12.2020 | 188,19 | 188,29 | 183,32 | 183,32 | -3,89% | - |
03.12.2020 | 189,68 | 204,75 | 186,16 | 190,73 | 0,10% | - |
02.12.2020 | 191,37 | 191,75 | 0,00 | 190,53 | 1,08% | - |
01.12.2020 | 194,01 | 196,04 | 187,63 | 188,50 | -0,46% | - |
30.11.2020 | 189,36 | 190,40 | 187,09 | 189,37 | 1,47% | - |
27.11.2020 | 184,42 | 189,29 | 182,66 | 186,63 | 1,00% | - |
25.11.2020 | 182,14 | 184,79 | 179,60 | 184,79 | 3,23% | - |
24.11.2020 | 181,73 | 183,01 | 176,86 | 179,01 | -3,83% | - |
23.11.2020 | 190,57 | 191,48 | 184,46 | 186,15 | -4,05% | - |
20.11.2020 | 195,24 | 197,70 | 193,10 | 194,01 | 3,95% | - |
19.11.2020 | 188,15 | 190,26 | 183,72 | 186,64 | 0,67% | - |
18.11.2020 | 190,98 | 191,00 | 183,13 | 185,39 | -6,21% | - |
17.11.2020 | 193,33 | 197,66 | 193,16 | 197,66 | 1,03% | - |
16.11.2020 | 199,72 | 200,32 | 194,91 | 195,65 | -4,71% | - |
13.11.2020 | 204,79 | 205,31 | 204,79 | 205,31 | -0,60% | - |
12.11.2020 | 196,97 | 213,35 | 196,96 | 206,55 | 8,01% | - |
11.11.2020 | 194,27 | 194,65 | 191,23 | 191,23 | 2,65% | - |
10.11.2020 | 190,23 | 191,43 | 182,77 | 186,29 | -2,64% | - |
09.11.2020 | 190,87 | 198,84 | 190,59 | 191,34 | -5,33% | - |
06.11.2020 | 203,76 | 210,11 | 200,50 | 202,10 | 0,20% | - |
05.11.2020 | 196,10 | 203,79 | 193,96 | 201,69 | 7,95% | - |
04.11.2020 | 183,86 | 189,59 | 0,00 | 186,84 | 4,94% | - |
03.11.2020 | 174,12 | 181,58 | 173,11 | 178,04 | 5,67% | - |
02.11.2020 | 171,26 | 172,87 | 167,66 | 168,49 | 1,42% | - |
30.10.2020 | 168,95 | 170,16 | 163,34 | 166,13 | -3,71% | - |
29.10.2020 | 172,63 | 174,02 | 170,75 | 172,53 | 0,73% | - |
28.10.2020 | 174,52 | 174,95 | 169,14 | 171,28 | -0,79% | - |
27.10.2020 | 179,45 | 179,75 | 172,65 | 172,65 | -2,52% | - |
26.10.2020 | 177,11 | 179,15 | 175,93 | 177,12 | -1,01% | - |
23.10.2020 | 175,73 | 178,91 | 172,97 | 178,91 | 1,42% | - |
22.10.2020 | 173,45 | 177,62 | 171,00 | 176,41 | 2,47% | - |
21.10.2020 | 174,59 | 175,15 | 171,46 | 172,16 | 1,41% | - |
20.10.2020 | 172,05 | 175,38 | 169,77 | 169,77 | 2,07% | - |
19.10.2020 | 171,96 | 173,46 | 0,00 | 166,32 | -4,56% | - |
16.10.2020 | 172,43 | 174,27 | 170,30 | 174,27 | 2,47% | - |
15.10.2020 | 168,76 | 173,55 | 167,40 | 170,07 | 2,00% | - |
14.10.2020 | 173,52 | 173,52 | 0,00 | 166,73 | -3,33% | - |
13.10.2020 | 173,66 | 174,02 | 170,33 | 172,48 | -0,36% | - |
12.10.2020 | 172,64 | 175,37 | 172,59 | 173,10 | 1,66% | - |
09.10.2020 | 166,68 | 172,00 | 166,68 | 170,28 | 3,81% | - |
08.10.2020 | 163,11 | 165,43 | 161,60 | 164,02 | -0,72% | - |
07.10.2020 | 167,63 | 167,96 | 164,62 | 165,22 | 0,74% | - |
06.10.2020 | 163,39 | 165,42 | 161,63 | 164,00 | 2,00% | - |
05.10.2020 | 157,07 | 161,87 | 154,87 | 160,79 | 8,57% | - |