110,170$
-3,71%
Echtzeit-Aktienkurs Repligen Corp
Bid:
Ask:
Aktienkurse zur Repligen Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 113,31 | 114,41 | 109,66 | 110,12 | -3,76% | 826.917,00 |
| 26.03.2026 | 113,88 | 117,37 | 113,02 | 114,42 | 0,09% | 731.063,00 |
| 25.03.2026 | 117,93 | 119,90 | 111,92 | 114,32 | -1,73% | 1.479.695,00 |
| 24.03.2026 | 114,79 | 117,74 | 113,68 | 116,33 | 0,05% | 402.978,00 |
| 23.03.2026 | 118,60 | 120,02 | 116,23 | 116,27 | 2,10% | 819.838,00 |
| 20.03.2026 | 116,89 | 117,80 | 113,63 | 113,88 | -3,17% | 938.670,00 |
| 19.03.2026 | 116,42 | 119,59 | 116,10 | 117,61 | 0,02% | 645.546,00 |
| 18.03.2026 | 117,48 | 118,91 | 116,21 | 117,59 | -1,41% | 809.915,00 |
| 17.03.2026 | 117,14 | 122,62 | 116,90 | 119,27 | 3,61% | 1.301.495,00 |
| 16.03.2026 | 115,32 | 117,22 | 113,50 | 115,11 | 0,80% | 923.822,00 |
| 13.03.2026 | 114,50 | 116,01 | 112,84 | 114,20 | 0,39% | 1.115.201,00 |
| 12.03.2026 | 117,25 | 118,76 | 112,47 | 113,76 | -4,59% | 1.417.412,00 |
| 11.03.2026 | 120,66 | 122,95 | 118,54 | 119,23 | -2,10% | 1.100.084,00 |
| 10.03.2026 | 128,20 | 129,00 | 121,54 | 121,79 | -4,77% | 1.155.908,00 |
| 09.03.2026 | 118,06 | 128,14 | 118,06 | 127,89 | 6,58% | 1.118.757,00 |
| 06.03.2026 | 123,33 | 123,52 | 118,21 | 119,99 | -4,03% | 734.886,00 |
| 05.03.2026 | 124,00 | 127,22 | 122,04 | 125,03 | -0,64% | 685.681,00 |
| 04.03.2026 | 123,86 | 127,03 | 123,37 | 125,84 | 2,26% | 666.470,00 |
| 03.03.2026 | 122,10 | 125,03 | 118,72 | 123,06 | -1,53% | 608.178,00 |
| 02.03.2026 | 126,27 | 128,24 | 123,80 | 124,97 | -2,92% | 861.020,00 |
| 27.02.2026 | 132,71 | 133,94 | 128,05 | 128,73 | -3,68% | 830.289,00 |
| 26.02.2026 | 132,39 | 135,18 | 131,05 | 133,65 | 1,14% | 611.733,00 |
| 25.02.2026 | 134,88 | 137,38 | 128,19 | 132,14 | -1,88% | 1.174.280,00 |
| 24.02.2026 | 122,28 | 139,44 | 120,00 | 134,67 | -0,54% | 2.219.328,00 |
| 23.02.2026 | 133,80 | 137,73 | 132,08 | 135,40 | -0,21% | 941.381,00 |
| 20.02.2026 | 135,26 | 140,50 | 135,26 | 135,68 | -1,12% | 752.967,00 |
| 19.02.2026 | 137,09 | 138,24 | 133,02 | 137,22 | -0,64% | 777.004,00 |
| 18.02.2026 | 137,21 | 139,13 | 134,75 | 138,11 | 1,99% | 644.525,00 |
| 17.02.2026 | 135,44 | 140,75 | 131,93 | 135,41 | -0,75% | 705.661,00 |
| 13.02.2026 | 133,97 | 140,75 | 133,39 | 136,44 | 2,87% | 767.021,00 |
| 12.02.2026 | 138,88 | 140,45 | 130,40 | 132,63 | -4,86% | 1.328.903,00 |
| 11.02.2026 | 142,11 | 145,43 | 137,41 | 139,40 | -2,56% | 686.401,00 |
| 10.02.2026 | 144,40 | 146,36 | 141,39 | 143,06 | -0,36% | 693.771,00 |
| 09.02.2026 | 140,56 | 143,98 | 138,17 | 143,58 | 0,98% | 936.160,00 |
| 06.02.2026 | 142,08 | 145,59 | 139,80 | 142,18 | 1,80% | 865.887,00 |
| 05.02.2026 | 145,62 | 147,16 | 138,52 | 139,66 | -4,41% | 773.058,00 |
| 04.02.2026 | 151,08 | 152,46 | 145,90 | 146,11 | -2,74% | 827.353,00 |
| 03.02.2026 | 152,40 | 160,88 | 145,01 | 150,23 | -0,59% | 1.062.801,00 |
| 02.02.2026 | 149,29 | 151,95 | 146,95 | 151,12 | 1,17% | 592.170,00 |
| 30.01.2026 | 156,32 | 157,44 | 148,84 | 149,37 | -4,48% | 889.189,00 |
| 29.01.2026 | 158,95 | 158,95 | 152,45 | 156,37 | -2,30% | 725.834,00 |
| 28.01.2026 | 161,36 | 162,98 | 157,77 | 160,05 | -2,19% | 438.821,00 |
| 27.01.2026 | 162,26 | 164,94 | 160,26 | 163,63 | 0,18% | 455.142,00 |
| 26.01.2026 | 163,41 | 166,78 | 161,76 | 163,34 | 0,62% | 496.795,00 |
| 23.01.2026 | 167,67 | 169,78 | 160,22 | 162,33 | -3,33% | 674.068,00 |
| 22.01.2026 | 170,81 | 174,87 | 166,40 | 167,93 | -1,20% | 547.613,00 |
| 21.01.2026 | 165,26 | 170,67 | 165,18 | 169,97 | 4,07% | 738.316,00 |
| 20.01.2026 | 159,54 | 165,60 | 157,29 | 163,33 | 0,81% | 476.844,00 |
| 16.01.2026 | 162,29 | 165,30 | 160,45 | 162,02 | 0,20% | 625.002,00 |
| 15.01.2026 | 162,06 | 165,03 | 158,80 | 161,69 | -0,21% | 747.787,00 |
| 14.01.2026 | 167,50 | 168,25 | 158,91 | 162,03 | -3,16% | 877.944,00 |
| 13.01.2026 | 170,04 | 172,51 | 160,57 | 167,31 | -0,65% | 999.717,00 |
| 12.01.2026 | 167,77 | 170,07 | 164,74 | 168,40 | 0,95% | 509.026,00 |
| 09.01.2026 | 167,49 | 169,56 | 164,29 | 166,82 | 0,24% | 396.143,00 |
| 08.01.2026 | 166,87 | 168,66 | 164,19 | 166,42 | -1,56% | 664.012,00 |
| 07.01.2026 | 172,66 | 175,00 | 167,86 | 169,05 | -1,86% | 911.443,00 |
| 06.01.2026 | 169,44 | 175,77 | 169,36 | 172,26 | 1,66% | 696.826,00 |
| 05.01.2026 | 164,53 | 170,65 | 164,53 | 169,44 | 3,10% | 567.985,00 |
| 02.01.2026 | 163,53 | 167,51 | 162,21 | 164,35 | 0,30% | 639.918,00 |
| 31.12.2025 | 166,41 | 167,09 | 163,47 | 163,86 | -1,64% | 450.364,00 |
| 30.12.2025 | 164,93 | 167,09 | 162,02 | 166,59 | 0,52% | 319.440,00 |
| 29.12.2025 | 165,04 | 167,65 | 161,41 | 165,73 | -0,29% | 367.083,00 |
| 26.12.2025 | 165,15 | 166,24 | 163,85 | 166,21 | 0,33% | 250.977,00 |
| 24.12.2025 | 166,67 | 166,67 | 164,50 | 165,66 | -0,42% | 232.577,00 |
| 23.12.2025 | 164,00 | 166,97 | 162,53 | 166,36 | 0,47% | 558.313,00 |
| 22.12.2025 | 162,19 | 167,74 | 161,73 | 165,58 | 1,97% | 513.894,00 |
| 19.12.2025 | 158,32 | 163,00 | 158,32 | 162,38 | 2,95% | 1.071.562,00 |
| 18.12.2025 | 160,13 | 162,29 | 156,72 | 157,72 | 0,51% | 748.695,00 |
| 17.12.2025 | 156,81 | 161,08 | 156,56 | 156,92 | -0,74% | 571.250,00 |
| 16.12.2025 | 160,00 | 160,99 | 156,01 | 158,09 | -1,55% | 671.006,00 |
| 15.12.2025 | 159,86 | 160,91 | 157,01 | 160,58 | 2,03% | 581.253,00 |
| 12.12.2025 | 161,26 | 162,06 | 156,31 | 157,39 | -2,64% | 660.600,00 |
| 11.12.2025 | 163,65 | 164,60 | 161,17 | 161,66 | -1,31% | 569.167,00 |
| 10.12.2025 | 161,99 | 165,02 | 160,55 | 163,80 | 1,95% | 580.115,00 |
| 09.12.2025 | 160,55 | 164,15 | 160,50 | 160,67 | -0,09% | 684.663,00 |
| 08.12.2025 | 163,68 | 164,54 | 160,11 | 160,81 | -2,53% | 520.605,00 |
| 05.12.2025 | 166,21 | 167,20 | 163,87 | 164,98 | -0,47% | 499.494,00 |
| 04.12.2025 | 165,51 | 167,67 | 161,67 | 165,76 | -0,46% | 599.200,00 |
| 03.12.2025 | 165,39 | 170,40 | 165,04 | 166,52 | 0,91% | 915.689,00 |
| 02.12.2025 | 166,11 | 168,27 | 163,23 | 165,02 | -0,80% | 800.556,00 |
| 01.12.2025 | 168,57 | 171,01 | 165,84 | 166,35 | -2,73% | 989.863,00 |
| 28.11.2025 | 174,01 | 174,01 | 168,70 | 171,02 | -0,09% | 388.207,00 |
| 26.11.2025 | 171,82 | 172,61 | 168,79 | 171,18 | -0,34% | 498.872,00 |
| 25.11.2025 | 167,17 | 173,65 | 167,11 | 171,76 | 2,69% | 888.809,00 |
| 24.11.2025 | 161,38 | 167,97 | 160,65 | 167,26 | 2,92% | 946.824,00 |
| 21.11.2025 | 156,50 | 164,39 | 155,72 | 162,51 | 5,28% | 892.068,00 |
| 20.11.2025 | 156,76 | 159,78 | 153,58 | 154,36 | -0,46% | 654.008,00 |
| 19.11.2025 | 152,09 | 155,82 | 150,26 | 155,08 | 1,32% | 693.849,00 |
| 18.11.2025 | 147,74 | 153,73 | 146,55 | 153,06 | 2,72% | 523.860,00 |
| 17.11.2025 | 152,32 | 154,82 | 148,45 | 149,00 | -2,21% | 718.545,00 |
| 14.11.2025 | 144,81 | 154,79 | 144,81 | 152,37 | 1,20% | 1.586.322,00 |
| 13.11.2025 | 155,19 | 157,90 | 150,47 | 150,56 | -4,71% | 904.357,00 |
| 12.11.2025 | 152,62 | 158,74 | 152,62 | 158,01 | 2,98% | 1.386.664,00 |
| 11.11.2025 | 145,32 | 155,13 | 145,32 | 153,44 | 5,34% | 1.088.929,00 |
| 10.11.2025 | 144,40 | 151,10 | 144,40 | 145,66 | 1,99% | 896.249,00 |
| 07.11.2025 | 144,64 | 144,64 | 139,40 | 142,82 | -1,49% | 662.960,00 |
| 06.11.2025 | 145,35 | 147,00 | 141,63 | 144,98 | -0,59% | 496.665,00 |
| 05.11.2025 | 146,41 | 148,65 | 144,02 | 145,84 | -0,74% | 679.858,00 |
| 04.11.2025 | 149,06 | 151,31 | 146,00 | 146,93 | -2,16% | 619.010,00 |
| 03.11.2025 | 147,52 | 150,84 | 146,42 | 150,17 | 0,74% | 770.586,00 |