125,710$
3,31%
Echtzeit-Aktienkurs Repligen Corp.
Bid:
Ask:
Aktienkurse zur Repligen Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 122,00 | 125,93 | 121,99 | 125,61 | 3,23% | 563.135,00 |
| 25.09.2025 | 122,68 | 124,44 | 121,18 | 121,68 | -2,27% | 612.601,00 |
| 24.09.2025 | 123,76 | 125,81 | 122,52 | 124,51 | 0,45% | 1.018.243,00 |
| 23.09.2025 | 126,30 | 128,24 | 123,67 | 123,95 | -1,58% | 598.905,00 |
| 22.09.2025 | 124,93 | 127,71 | 123,65 | 125,94 | 2,98% | 753.005,00 |
| 19.09.2025 | 125,36 | 126,66 | 122,12 | 122,30 | -1,67% | 1.103.283,00 |
| 18.09.2025 | 122,09 | 125,87 | 121,95 | 124,38 | 4,16% | 742.041,00 |
| 17.09.2025 | 119,34 | 123,00 | 117,14 | 119,41 | -0,28% | 1.086.524,00 |
| 16.09.2025 | 113,56 | 120,16 | 112,84 | 119,75 | 5,28% | 1.360.800,00 |
| 15.09.2025 | 114,24 | 115,72 | 112,73 | 113,74 | 0,18% | 647.060,00 |
| 12.09.2025 | 118,48 | 118,64 | 113,48 | 113,54 | -5,00% | 707.553,00 |
| 11.09.2025 | 119,09 | 122,71 | 118,91 | 119,51 | -0,60% | 624.455,00 |
| 10.09.2025 | 118,40 | 122,70 | 117,55 | 120,23 | 1,30% | 986.487,00 |
| 09.09.2025 | 120,04 | 120,18 | 117,18 | 118,69 | -1,67% | 526.105,00 |
| 08.09.2025 | 122,37 | 123,26 | 119,13 | 120,70 | -3,10% | 782.729,00 |
| 05.09.2025 | 120,07 | 125,31 | 120,03 | 124,56 | 3,30% | 1.043.995,00 |
| 04.09.2025 | 115,43 | 120,67 | 112,71 | 120,58 | 3,94% | 839.443,00 |
| 03.09.2025 | 119,96 | 121,71 | 115,76 | 116,01 | -3,88% | 646.902,00 |
| 02.09.2025 | 121,43 | 121,83 | 118,39 | 120,69 | -1,33% | 543.244,00 |
| 29.08.2025 | 122,47 | 124,91 | 121,90 | 122,32 | 0,12% | 651.937,00 |
| 28.08.2025 | 118,66 | 122,51 | 117,61 | 122,17 | 2,77% | 1.119.687,00 |
| 27.08.2025 | 119,25 | 121,56 | 118,83 | 118,88 | -1,34% | 489.316,00 |
| 26.08.2025 | 121,40 | 122,40 | 120,33 | 120,49 | -0,63% | 715.256,00 |
| 25.08.2025 | 124,89 | 124,89 | 120,46 | 121,26 | -2,83% | 432.569,00 |
| 22.08.2025 | 120,88 | 127,21 | 119,90 | 124,79 | 4,30% | 775.454,00 |
| 21.08.2025 | 121,18 | 121,44 | 119,29 | 119,65 | -1,57% | 542.466,00 |
| 20.08.2025 | 122,72 | 123,45 | 120,54 | 121,56 | -1,57% | 735.985,00 |
| 19.08.2025 | 124,27 | 127,48 | 122,93 | 123,50 | -0,47% | 671.294,00 |
| 18.08.2025 | 123,84 | 126,52 | 122,75 | 124,08 | -0,21% | 580.826,00 |
| 15.08.2025 | 127,02 | 128,00 | 124,19 | 124,35 | -1,81% | 574.823,00 |
| 14.08.2025 | 125,96 | 126,86 | 124,43 | 126,64 | -0,40% | 686.604,00 |
| 13.08.2025 | 122,29 | 127,57 | 120,36 | 127,15 | 4,74% | 857.114,00 |
| 12.08.2025 | 112,37 | 121,45 | 111,48 | 121,40 | 8,46% | 969.747,00 |
| 11.08.2025 | 111,54 | 112,98 | 111,23 | 111,93 | 0,45% | 559.445,00 |
| 08.08.2025 | 113,83 | 114,00 | 111,15 | 111,43 | -1,84% | 635.992,00 |
| 07.08.2025 | 113,53 | 113,58 | 111,36 | 113,52 | 1,27% | 832.018,00 |
| 06.08.2025 | 115,63 | 115,73 | 110,77 | 112,10 | -3,26% | 1.154.791,00 |
| 05.08.2025 | 116,64 | 117,72 | 115,03 | 115,88 | -0,53% | 666.463,00 |
| 04.08.2025 | 118,86 | 118,86 | 115,76 | 116,50 | -2,03% | 754.697,00 |
| 01.08.2025 | 115,23 | 118,99 | 113,43 | 118,91 | 1,57% | 941.488,00 |
| 31.07.2025 | 121,60 | 122,73 | 116,76 | 117,07 | -4,70% | 1.146.477,00 |
| 30.07.2025 | 126,33 | 128,48 | 122,00 | 122,85 | -1,96% | 1.440.162,00 |
| 29.07.2025 | 126,00 | 132,24 | 124,00 | 125,30 | 4,72% | 2.260.298,00 |
| 28.07.2025 | 121,73 | 121,73 | 119,03 | 119,65 | -1,71% | 989.340,00 |
| 25.07.2025 | 122,42 | 123,14 | 120,67 | 121,74 | -0,11% | 950.629,00 |
| 24.07.2025 | 116,35 | 122,67 | 116,30 | 121,87 | 4,05% | 1.033.107,00 |
| 23.07.2025 | 117,39 | 120,71 | 116,38 | 117,13 | 2,64% | 1.451.486,00 |
| 22.07.2025 | 113,45 | 115,65 | 110,85 | 114,12 | -0,59% | 1.507.183,00 |
| 21.07.2025 | 116,28 | 117,38 | 113,17 | 114,80 | -1,25% | 1.190.939,00 |
| 18.07.2025 | 123,55 | 124,35 | 115,19 | 116,25 | -6,28% | 1.033.277,00 |
| 17.07.2025 | 122,00 | 125,00 | 121,00 | 124,04 | 3,58% | 582.584,00 |
| 16.07.2025 | 119,92 | 120,51 | 117,39 | 119,75 | 1,40% | 687.588,00 |
| 15.07.2025 | 122,26 | 122,32 | 117,98 | 118,10 | -2,66% | 611.851,00 |
| 14.07.2025 | 128,25 | 128,25 | 120,89 | 121,33 | -6,81% | 1.041.434,00 |
| 11.07.2025 | 132,58 | 135,57 | 129,63 | 130,19 | -2,84% | 757.950,00 |
| 10.07.2025 | 130,64 | 135,02 | 129,15 | 134,00 | 3,22% | 508.744,00 |
| 09.07.2025 | 128,47 | 130,82 | 127,84 | 129,82 | 0,98% | 576.896,00 |
| 08.07.2025 | 124,73 | 129,38 | 124,38 | 128,56 | 3,32% | 547.421,00 |
| 07.07.2025 | 126,23 | 127,45 | 123,34 | 124,43 | -2,38% | 423.950,00 |
| 03.07.2025 | 129,11 | 129,11 | 126,49 | 127,47 | 0,40% | 208.766,00 |
| 02.07.2025 | 126,39 | 128,19 | 125,63 | 126,96 | 0,41% | 523.165,00 |
| 01.07.2025 | 124,02 | 131,43 | 123,10 | 126,44 | 1,62% | 633.539,00 |
| 30.06.2025 | 123,75 | 126,04 | 122,62 | 124,43 | 0,70% | 654.389,00 |
| 27.06.2025 | 124,53 | 125,05 | 121,44 | 123,56 | -0,52% | 873.949,00 |
| 26.06.2025 | 124,21 | 125,54 | 121,99 | 124,21 | 0,15% | 731.430,00 |
| 25.06.2025 | 123,00 | 126,61 | 121,62 | 124,02 | 0,54% | 646.231,00 |
| 24.06.2025 | 123,22 | 125,03 | 121,22 | 123,35 | 2,70% | 921.744,00 |
| 23.06.2025 | 119,00 | 120,28 | 115,86 | 120,11 | 1,06% | 826.766,00 |
| 20.06.2025 | 118,78 | 120,77 | 116,50 | 118,85 | 1,11% | 770.919,00 |
| 18.06.2025 | 122,12 | 122,67 | 117,42 | 117,54 | -2,87% | 1.449.380,00 |
| 17.06.2025 | 124,85 | 125,68 | 120,85 | 121,01 | -4,03% | 621.522,00 |
| 16.06.2025 | 127,72 | 127,72 | 120,68 | 126,09 | -1,12% | 1.094.214,00 |
| 13.06.2025 | 128,28 | 130,95 | 127,00 | 127,52 | -2,88% | 507.147,00 |
| 12.06.2025 | 130,86 | 132,70 | 129,60 | 131,30 | -0,53% | 386.401,00 |
| 11.06.2025 | 133,24 | 135,30 | 130,80 | 132,00 | -0,65% | 479.647,00 |
| 10.06.2025 | 132,43 | 134,35 | 130,46 | 132,87 | 0,90% | 630.968,00 |
| 09.06.2025 | 130,30 | 133,82 | 128,32 | 131,68 | 2,63% | 626.180,00 |
| 06.06.2025 | 127,80 | 130,68 | 127,80 | 128,30 | 1,21% | 600.683,00 |
| 05.06.2025 | 126,85 | 128,25 | 123,44 | 126,77 | 0,17% | 606.277,00 |
| 04.06.2025 | 124,51 | 126,84 | 123,47 | 126,55 | 1,73% | 592.499,00 |
| 03.06.2025 | 118,35 | 126,16 | 115,14 | 124,40 | 4,92% | 1.095.887,00 |
| 02.06.2025 | 118,01 | 120,00 | 115,33 | 118,57 | 0,42% | 1.132.063,00 |
| 30.05.2025 | 121,65 | 121,88 | 117,11 | 118,07 | -3,47% | 1.145.837,00 |
| 29.05.2025 | 123,00 | 123,71 | 120,96 | 122,32 | 0,94% | 1.066.540,00 |
| 28.05.2025 | 122,84 | 123,13 | 120,55 | 121,18 | -1,11% | 515.449,00 |
| 27.05.2025 | 121,88 | 123,82 | 121,13 | 122,54 | 3,72% | 630.733,00 |
| 23.05.2025 | 117,77 | 118,90 | 116,64 | 118,15 | -1,91% | 615.767,00 |
| 22.05.2025 | 119,58 | 121,59 | 118,51 | 120,45 | 0,20% | 623.072,00 |
| 21.05.2025 | 125,89 | 126,19 | 120,11 | 120,21 | -5,78% | 497.416,00 |
| 20.05.2025 | 126,33 | 129,42 | 125,64 | 127,59 | 1,11% | 651.188,00 |
| 19.05.2025 | 123,94 | 126,38 | 123,00 | 126,19 | -0,25% | 867.065,00 |
| 16.05.2025 | 124,06 | 126,56 | 120,11 | 126,50 | 2,63% | 1.245.890,00 |
| 15.05.2025 | 128,34 | 128,34 | 121,83 | 123,26 | -3,73% | 918.317,00 |
| 14.05.2025 | 132,10 | 134,25 | 126,50 | 128,04 | -2,67% | 497.050,00 |
| 13.05.2025 | 133,53 | 135,47 | 131,37 | 131,55 | -1,62% | 546.924,00 |
| 12.05.2025 | 127,86 | 134,06 | 125,40 | 133,72 | 8,50% | 1.052.499,00 |
| 09.05.2025 | 128,36 | 130,87 | 123,10 | 123,24 | -3,61% | 580.990,00 |
| 08.05.2025 | 127,82 | 131,00 | 126,27 | 127,85 | 0,76% | 681.238,00 |
| 07.05.2025 | 131,52 | 133,18 | 125,31 | 126,88 | -2,70% | 1.379.849,00 |
| 06.05.2025 | 140,21 | 141,99 | 130,15 | 130,40 | -7,47% | 1.106.896,00 |